Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 8.14 | 8.23 | 8.11 | 8.23 | 8.23 | +0.11 (+1.35%) | 2,950,110 |
13 Nov 2023 | CNY | 8.1 | 8.14 | 8.05 | 8.12 | 8.12 | +0.04 (+0.50%) | 2,428,590 |
10 Nov 2023 | CNY | 8.18 | 8.18 | 8.05 | 8.08 | 8.08 | -0.1 (-1.22%) | 2,690,700 |
9 Nov 2023 | CNY | 8.12 | 8.24 | 8.11 | 8.18 | 8.18 | +0.02 (+0.25%) | 3,827,210 |
8 Nov 2023 | CNY | 8.11 | 8.19 | 8.11 | 8.16 | 8.16 | +0.02 (+0.25%) | 3,071,600 |
7 Nov 2023 | CNY | 8.19 | 8.29 | 8.1 | 8.14 | 8.14 | -0.07 (-0.85%) | 4,366,600 |
6 Nov 2023 | CNY | 8.15 | 8.24 | 8.08 | 8.21 | 8.21 | +0.11 (+1.36%) | 4,396,400 |
3 Nov 2023 | CNY | 8.1 | 8.28 | 8.08 | 8.1 | 8.1 | -0.05 (-0.61%) | 3,265,860 |
2 Nov 2023 | CNY | 8.2 | 8.24 | 8.12 | 8.15 | 8.15 | -0.07 (-0.85%) | 2,234,500 |
1 Nov 2023 | CNY | 8.18 | 8.3 | 8.15 | 8.22 | 8.22 | +0.04 (+0.49%) | 3,733,200 |
31 Oct 2023 | CNY | 8.13 | 8.19 | 8.02 | 8.18 | 8.18 | +0.03 (+0.37%) | 5,276,120 |
30 Oct 2023 | CNY | 8.25 | 8.36 | 8.06 | 8.15 | 8.15 | -0.12 (-1.45%) | 5,806,970 |
27 Oct 2023 | CNY | 8.14 | 8.31 | 8.13 | 8.27 | 8.27 | +0.07 (+0.85%) | 2,801,400 |
26 Oct 2023 | CNY | 8.17 | 8.21 | 8.03 | 8.2 | 8.2 | 0.0 (0.0%) | 2,680,810 |
25 Oct 2023 | CNY | 8.34 | 8.37 | 8.15 | 8.2 | 8.2 | -0.04 (-0.49%) | 2,779,700 |
24 Oct 2023 | CNY | 8.15 | 8.27 | 8.09 | 8.24 | 8.24 | +0.16 (+1.98%) | 2,516,200 |
23 Oct 2023 | CNY | 8.24 | 8.25 | 8.03 | 8.08 | 8.08 | -0.16 (-1.94%) | 2,955,470 |
20 Oct 2023 | CNY | 8.17 | 8.33 | 8.16 | 8.24 | 8.24 | +0.06 (+0.73%) | 2,977,670 |
19 Oct 2023 | CNY | 8.24 | 8.31 | 8.18 | 8.18 | 8.18 | -0.1 (-1.21%) | 1,898,600 |
18 Oct 2023 | CNY | 8.37 | 8.46 | 8.25 | 8.28 | 8.28 | -0.15 (-1.78%) | 2,287,530 |
17 Oct 2023 | CNY | 8.43 | 8.48 | 8.35 | 8.43 | 8.43 | +0.03 (+0.36%) | 2,595,000 |
16 Oct 2023 | CNY | 8.58 | 8.59 | 8.33 | 8.4 | 8.4 | -0.17 (-1.98%) | 3,793,770 |
13 Oct 2023 | CNY | 8.66 | 8.66 | 8.53 | 8.57 | 8.57 | -0.1 (-1.15%) | 2,962,340 |
12 Oct 2023 | CNY | 8.74 | 8.76 | 8.61 | 8.67 | 8.67 | 0.0 (0.0%) | 2,402,140 |
11 Oct 2023 | CNY | 8.75 | 8.84 | 8.63 | 8.67 | 8.67 | -0.08 (-0.91%) | 2,965,010 |
10 Oct 2023 | CNY | 8.86 | 8.93 | 8.73 | 8.75 | 8.75 | -0.09 (-1.02%) | 2,477,000 |
9 Oct 2023 | CNY | 8.95 | 8.97 | 8.76 | 8.84 | 8.84 | -0.11 (-1.23%) | 3,530,000 |
28 Sep 2023 | CNY | 9.06 | 9.11 | 8.91 | 8.95 | 8.95 | -0.1 (-1.10%) | 3,182,000 |
27 Sep 2023 | CNY | 9.13 | 9.17 | 9.04 | 9.05 | 9.05 | -0.08 (-0.88%) | 2,188,400 |
26 Sep 2023 | CNY | 9.1 | 9.2 | 9.09 | 9.13 | 9.13 | -0.02 (-0.22%) | 2,508,600 |