Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | CNY | 8.85 | 8.9 | 8.79 | 8.83 | 8.83 | +0.03 (+0.34%) | 1,642,000 |
20 Nov 2023 | CNY | 8.74 | 8.81 | 8.66 | 8.8 | 8.8 | +0.09 (+1.03%) | 1,564,700 |
17 Nov 2023 | CNY | 8.65 | 8.76 | 8.63 | 8.71 | 8.71 | +0.03 (+0.35%) | 1,165,100 |
16 Nov 2023 | CNY | 8.62 | 8.77 | 8.62 | 8.68 | 8.68 | +0.02 (+0.23%) | 1,351,116 |
15 Nov 2023 | CNY | 8.77 | 8.78 | 8.6 | 8.66 | 8.66 | -0.11 (-1.25%) | 2,219,816 |
14 Nov 2023 | CNY | 8.72 | 8.77 | 8.67 | 8.77 | 8.77 | +0.1 (+1.15%) | 1,762,300 |
13 Nov 2023 | CNY | 8.79 | 8.79 | 8.58 | 8.67 | 8.67 | -0.06 (-0.69%) | 3,445,417 |
10 Nov 2023 | CNY | 8.64 | 8.73 | 8.55 | 8.73 | 8.73 | +0.11 (+1.28%) | 2,206,400 |
9 Nov 2023 | CNY | 8.53 | 8.68 | 8.46 | 8.62 | 8.62 | +0.09 (+1.06%) | 2,404,700 |
8 Nov 2023 | CNY | 8.34 | 8.56 | 8.32 | 8.53 | 8.53 | +0.13 (+1.55%) | 2,014,668 |
7 Nov 2023 | CNY | 8.21 | 8.4 | 8.2 | 8.4 | 8.4 | +0.15 (+1.82%) | 2,381,617 |
6 Nov 2023 | CNY | 8.16 | 8.27 | 8.08 | 8.25 | 8.25 | +0.16 (+1.98%) | 2,089,600 |
3 Nov 2023 | CNY | 8.13 | 8.24 | 8.09 | 8.09 | 8.09 | -0.05 (-0.61%) | 1,455,800 |
2 Nov 2023 | CNY | 8.25 | 8.27 | 8.14 | 8.14 | 8.14 | -0.09 (-1.09%) | 1,566,700 |
1 Nov 2023 | CNY | 8.05 | 8.26 | 7.99 | 8.23 | 8.23 | +0.21 (+2.62%) | 3,318,500 |
31 Oct 2023 | CNY | 8.15 | 8.22 | 7.95 | 8.02 | 8.02 | -0.05 (-0.62%) | 2,948,800 |
30 Oct 2023 | CNY | 8.04 | 8.12 | 8.01 | 8.07 | 8.07 | +0.03 (+0.37%) | 1,270,300 |
27 Oct 2023 | CNY | 7.88 | 8.06 | 7.82 | 8.04 | 8.04 | +0.16 (+2.03%) | 1,520,900 |
26 Oct 2023 | CNY | 7.86 | 7.91 | 7.78 | 7.88 | 7.88 | -0.01 (-0.13%) | 1,026,000 |
25 Oct 2023 | CNY | 7.77 | 7.94 | 7.7 | 7.89 | 7.89 | +0.16 (+2.07%) | 1,927,600 |
24 Oct 2023 | CNY | 7.7 | 7.78 | 7.64 | 7.73 | 7.73 | +0.02 (+0.26%) | 2,048,100 |
23 Oct 2023 | CNY | 7.74 | 7.87 | 7.67 | 7.71 | 7.71 | -0.03 (-0.39%) | 2,031,114 |
20 Oct 2023 | CNY | 7.8 | 7.85 | 7.7 | 7.74 | 7.74 | -0.08 (-1.02%) | 1,184,800 |
19 Oct 2023 | CNY | 7.81 | 7.95 | 7.8 | 7.82 | 7.82 | -0.03 (-0.38%) | 1,328,814 |
18 Oct 2023 | CNY | 7.98 | 7.99 | 7.83 | 7.85 | 7.85 | -0.13 (-1.63%) | 1,437,670 |
17 Oct 2023 | CNY | 7.91 | 8 | 7.87 | 7.98 | 7.98 | +0.05 (+0.63%) | 925,400 |
16 Oct 2023 | CNY | 7.97 | 7.99 | 7.89 | 7.93 | 7.93 | -0.02 (-0.25%) | 1,089,000 |
13 Oct 2023 | CNY | 7.99 | 8.04 | 7.9 | 7.95 | 7.95 | -0.05 (-0.63%) | 900,800 |
12 Oct 2023 | CNY | 7.93 | 8.01 | 7.93 | 8 | 8 | +0.09 (+1.14%) | 872,292 |
11 Oct 2023 | CNY | 7.97 | 7.99 | 7.82 | 7.91 | 7.91 | -0.03 (-0.38%) | 1,599,500 |