Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 9.14 | 9.17 | 9.11 | 9.14 | 9.14 | -0.01 (-0.11%) | 1,750,625 |
8 Nov 2023 | CNY | 9.12 | 9.18 | 9.11 | 9.15 | 9.15 | +0.03 (+0.33%) | 2,406,800 |
7 Nov 2023 | CNY | 9.14 | 9.16 | 9.06 | 9.12 | 9.12 | +0.01 (+0.11%) | 3,347,300 |
6 Nov 2023 | CNY | 9.18 | 9.2 | 9.09 | 9.11 | 9.11 | -0.02 (-0.22%) | 2,507,200 |
3 Nov 2023 | CNY | 9.14 | 9.18 | 9.09 | 9.13 | 9.13 | +0.04 (+0.44%) | 1,445,600 |
2 Nov 2023 | CNY | 9.13 | 9.2 | 9.07 | 9.09 | 9.09 | -0.09 (-0.98%) | 1,617,700 |
1 Nov 2023 | CNY | 9.11 | 9.18 | 9.09 | 9.18 | 9.18 | +0.05 (+0.55%) | 1,969,200 |
31 Oct 2023 | CNY | 9.09 | 9.14 | 9.02 | 9.13 | 9.13 | +0.06 (+0.66%) | 2,627,600 |
30 Oct 2023 | CNY | 8.97 | 9.1 | 8.92 | 9.07 | 9.07 | +0.08 (+0.89%) | 2,307,100 |
27 Oct 2023 | CNY | 8.88 | 9.02 | 8.83 | 8.99 | 8.99 | +0.12 (+1.35%) | 2,514,500 |
26 Oct 2023 | CNY | 8.84 | 8.88 | 8.75 | 8.87 | 8.87 | +0.01 (+0.11%) | 1,717,000 |
25 Oct 2023 | CNY | 8.74 | 8.88 | 8.68 | 8.86 | 8.86 | +0.09 (+1.03%) | 1,714,200 |
24 Oct 2023 | CNY | 8.57 | 8.8 | 8.52 | 8.77 | 8.77 | +0.25 (+2.93%) | 1,801,300 |
23 Oct 2023 | CNY | 8.65 | 8.66 | 8.47 | 8.52 | 8.52 | -0.15 (-1.73%) | 2,127,800 |
20 Oct 2023 | CNY | 8.68 | 8.74 | 8.63 | 8.67 | 8.67 | -0.02 (-0.23%) | 1,517,100 |
19 Oct 2023 | CNY | 8.73 | 8.85 | 8.68 | 8.69 | 8.69 | -0.11 (-1.25%) | 1,759,100 |
18 Oct 2023 | CNY | 8.9 | 8.93 | 8.77 | 8.8 | 8.8 | -0.11 (-1.23%) | 2,058,346 |
17 Oct 2023 | CNY | 8.9 | 8.97 | 8.86 | 8.91 | 8.91 | +0.01 (+0.11%) | 1,239,500 |
16 Oct 2023 | CNY | 8.96 | 8.97 | 8.86 | 8.9 | 8.9 | -0.07 (-0.78%) | 2,177,800 |
13 Oct 2023 | CNY | 9.02 | 9.13 | 8.94 | 8.97 | 8.97 | -0.05 (-0.55%) | 3,470,400 |
12 Oct 2023 | CNY | 9.04 | 9.08 | 8.97 | 9.02 | 9.02 | +0.05 (+0.56%) | 2,116,800 |
11 Oct 2023 | CNY | 8.96 | 9.06 | 8.92 | 8.97 | 8.97 | +0.02 (+0.22%) | 2,659,100 |
10 Oct 2023 | CNY | 8.95 | 9.03 | 8.9 | 8.95 | 8.95 | -0.01 (-0.11%) | 1,501,200 |
9 Oct 2023 | CNY | 9.1 | 9.12 | 8.93 | 8.96 | 8.96 | -0.17 (-1.86%) | 3,048,100 |
28 Sep 2023 | CNY | 9.09 | 9.15 | 9.05 | 9.13 | 9.13 | +0.06 (+0.66%) | 1,535,800 |
27 Sep 2023 | CNY | 9.05 | 9.12 | 9 | 9.07 | 9.07 | +0.04 (+0.44%) | 1,670,800 |
26 Sep 2023 | CNY | 9.06 | 9.12 | 8.98 | 9.03 | 9.03 | -0.08 (-0.88%) | 3,373,900 |
25 Sep 2023 | CNY | 9.09 | 9.14 | 9.01 | 9.11 | 9.11 | +0.01 (+0.11%) | 1,983,600 |
22 Sep 2023 | CNY | 8.9 | 9.12 | 8.88 | 9.1 | 9.1 | +0.18 (+2.02%) | 3,119,100 |
21 Sep 2023 | CNY | 9.02 | 9.07 | 8.88 | 8.92 | 8.92 | -0.17 (-1.87%) | 2,953,444 |