Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 9.28 | 9.31 | 9.16 | 9.29 | 9.29 | +0.04 (+0.43%) | 3,982,130 |
24 Nov 2023 | CNY | 9.42 | 9.42 | 9.2 | 9.25 | 9.25 | -0.15 (-1.60%) | 2,830,900 |
23 Nov 2023 | CNY | 9.38 | 9.42 | 9.3 | 9.4 | 9.4 | +0.08 (+0.86%) | 2,316,300 |
22 Nov 2023 | CNY | 9.39 | 9.48 | 9.32 | 9.32 | 9.32 | -0.07 (-0.75%) | 2,641,200 |
21 Nov 2023 | CNY | 9.55 | 9.55 | 9.39 | 9.39 | 9.39 | -0.12 (-1.26%) | 3,091,210 |
20 Nov 2023 | CNY | 9.37 | 9.58 | 9.37 | 9.51 | 9.51 | +0.13 (+1.39%) | 4,558,400 |
17 Nov 2023 | CNY | 9.3 | 9.39 | 9.27 | 9.38 | 9.38 | +0.06 (+0.64%) | 2,699,100 |
16 Nov 2023 | CNY | 9.35 | 9.39 | 9.3 | 9.32 | 9.32 | -0.04 (-0.43%) | 3,301,500 |
15 Nov 2023 | CNY | 9.42 | 9.45 | 9.26 | 9.36 | 9.36 | 0.0 (0.0%) | 2,640,600 |
14 Nov 2023 | CNY | 9.27 | 9.38 | 9.25 | 9.36 | 9.36 | +0.1 (+1.08%) | 3,470,100 |
13 Nov 2023 | CNY | 9.22 | 9.35 | 9.18 | 9.26 | 9.26 | +0.01 (+0.11%) | 2,673,000 |
10 Nov 2023 | CNY | 9.24 | 9.33 | 9.19 | 9.25 | 9.25 | -0.06 (-0.64%) | 1,572,190 |
9 Nov 2023 | CNY | 9.38 | 9.39 | 9.24 | 9.31 | 9.31 | -0.03 (-0.32%) | 2,515,600 |
8 Nov 2023 | CNY | 9.36 | 9.43 | 9.32 | 9.34 | 9.34 | +0.01 (+0.11%) | 2,770,800 |
7 Nov 2023 | CNY | 9.32 | 9.37 | 9.27 | 9.33 | 9.33 | -0.01 (-0.11%) | 2,641,700 |
6 Nov 2023 | CNY | 9.29 | 9.39 | 9.24 | 9.34 | 9.34 | +0.11 (+1.19%) | 3,031,100 |
3 Nov 2023 | CNY | 9.1 | 9.31 | 9.1 | 9.23 | 9.23 | +0.16 (+1.76%) | 2,834,200 |
2 Nov 2023 | CNY | 9.2 | 9.21 | 9.06 | 9.07 | 9.07 | -0.08 (-0.87%) | 2,104,600 |
1 Nov 2023 | CNY | 9.07 | 9.16 | 9.02 | 9.15 | 9.15 | +0.13 (+1.44%) | 2,349,600 |
31 Oct 2023 | CNY | 9.03 | 9.12 | 9.02 | 9.02 | 9.02 | -0.02 (-0.22%) | 2,223,500 |
30 Oct 2023 | CNY | 9.01 | 9.11 | 8.94 | 9.04 | 9.04 | +0.02 (+0.22%) | 2,874,800 |
27 Oct 2023 | CNY | 8.76 | 9.04 | 8.73 | 9.02 | 9.02 | +0.24 (+2.73%) | 3,417,100 |
26 Oct 2023 | CNY | 8.69 | 8.8 | 8.52 | 8.78 | 8.78 | +0.08 (+0.92%) | 2,258,100 |
25 Oct 2023 | CNY | 8.58 | 8.79 | 8.58 | 8.7 | 8.7 | +0.13 (+1.52%) | 2,390,800 |
24 Oct 2023 | CNY | 8.4 | 8.58 | 8.36 | 8.57 | 8.57 | +0.21 (+2.51%) | 2,486,930 |
23 Oct 2023 | CNY | 8.6 | 8.6 | 8.34 | 8.36 | 8.36 | -0.28 (-3.24%) | 2,746,430 |
20 Oct 2023 | CNY | 8.6 | 8.82 | 8.6 | 8.64 | 8.64 | +0.01 (+0.12%) | 2,008,700 |
19 Oct 2023 | CNY | 8.67 | 8.79 | 8.63 | 8.63 | 8.63 | -0.07 (-0.80%) | 2,047,000 |
18 Oct 2023 | CNY | 8.87 | 8.9 | 8.7 | 8.7 | 8.7 | -0.23 (-2.58%) | 2,314,900 |
17 Oct 2023 | CNY | 8.88 | 8.97 | 8.84 | 8.93 | 8.93 | +0.03 (+0.34%) | 2,630,100 |