Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 9 | 9.04 | 8.69 | 8.77 | 8.77 | -0.23 (-2.56%) | 21,132,450 |
24 Nov 2023 | CNY | 9.13 | 9.26 | 8.9 | 9 | 9 | -0.19 (-2.07%) | 24,300,480 |
23 Nov 2023 | CNY | 9.59 | 9.6 | 9.07 | 9.19 | 9.19 | -0.42 (-4.37%) | 37,619,360 |
22 Nov 2023 | CNY | 9.4 | 9.65 | 9.33 | 9.61 | 9.61 | +0.19 (+2.02%) | 50,303,850 |
21 Nov 2023 | CNY | 9.35 | 9.55 | 9.26 | 9.42 | 9.42 | +0.07 (+0.75%) | 36,730,320 |
20 Nov 2023 | CNY | 9.21 | 9.49 | 9.16 | 9.35 | 9.35 | +0.12 (+1.30%) | 30,306,520 |
17 Nov 2023 | CNY | 9.11 | 9.44 | 9.1 | 9.23 | 9.23 | -0.05 (-0.54%) | 32,577,560 |
16 Nov 2023 | CNY | 9 | 9.67 | 8.92 | 9.28 | 9.28 | +0.29 (+3.23%) | 55,955,330 |
15 Nov 2023 | CNY | 9.03 | 9.15 | 8.95 | 8.99 | 8.99 | +0.01 (+0.11%) | 14,268,400 |
14 Nov 2023 | CNY | 9.02 | 9.07 | 8.93 | 8.98 | 8.98 | -0.09 (-0.99%) | 15,806,950 |
13 Nov 2023 | CNY | 9.05 | 9.23 | 9.01 | 9.07 | 9.07 | +0.09 (+1.00%) | 17,880,710 |
10 Nov 2023 | CNY | 9.25 | 9.29 | 8.92 | 8.98 | 8.98 | -0.29 (-3.13%) | 31,865,850 |
9 Nov 2023 | CNY | 9.13 | 9.83 | 9.13 | 9.27 | 9.27 | +0.05 (+0.54%) | 55,278,660 |
8 Nov 2023 | CNY | 9.02 | 9.3 | 9.01 | 9.22 | 9.22 | +0.18 (+1.99%) | 34,176,410 |
7 Nov 2023 | CNY | 9.05 | 9.07 | 8.87 | 9.04 | 9.04 | -0.01 (-0.11%) | 20,140,490 |
6 Nov 2023 | CNY | 8.8 | 9.08 | 8.77 | 9.05 | 9.05 | +0.29 (+3.31%) | 23,227,680 |
3 Nov 2023 | CNY | 8.71 | 8.86 | 8.5 | 8.76 | 8.76 | +0.02 (+0.23%) | 20,861,360 |
2 Nov 2023 | CNY | 8.56 | 9.02 | 8.56 | 8.74 | 8.74 | +0.11 (+1.27%) | 32,096,760 |
1 Nov 2023 | CNY | 8.45 | 8.77 | 8.44 | 8.63 | 8.63 | +0.16 (+1.89%) | 23,085,400 |
31 Oct 2023 | CNY | 8.6 | 8.78 | 8.41 | 8.47 | 8.47 | -0.07 (-0.82%) | 18,450,670 |
30 Oct 2023 | CNY | 8.49 | 8.56 | 8.37 | 8.54 | 8.54 | +0.03 (+0.35%) | 11,579,200 |
27 Oct 2023 | CNY | 8.43 | 8.54 | 8.32 | 8.51 | 8.51 | +0.09 (+1.07%) | 10,792,230 |
26 Oct 2023 | CNY | 8.38 | 8.48 | 8.3 | 8.42 | 8.42 | -0.07 (-0.82%) | 10,699,400 |
25 Oct 2023 | CNY | 8.59 | 8.59 | 8.4 | 8.49 | 8.49 | -0.09 (-1.05%) | 17,766,790 |
24 Oct 2023 | CNY | 8.18 | 8.65 | 8.17 | 8.58 | 8.58 | +0.5 (+6.19%) | 32,983,500 |
23 Oct 2023 | CNY | 8.33 | 8.38 | 8.04 | 8.08 | 8.08 | -0.25 (-3.00%) | 15,034,530 |
20 Oct 2023 | CNY | 8.47 | 8.57 | 8.31 | 8.33 | 8.33 | -0.17 (-2%) | 11,956,070 |
19 Oct 2023 | CNY | 8.5 | 8.72 | 8.48 | 8.5 | 8.5 | 0.0 (0.0%) | 14,126,530 |
18 Oct 2023 | CNY | 8.66 | 8.67 | 8.43 | 8.5 | 8.5 | -0.19 (-2.19%) | 14,704,500 |
17 Oct 2023 | CNY | 8.85 | 8.88 | 8.64 | 8.69 | 8.69 | -0.15 (-1.70%) | 11,638,340 |