Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 8.38 | 8.43 | 8.34 | 8.38 | 8.38 | -0.01 (-0.12%) | 3,475,886 |
16 Nov 2023 | CNY | 8.38 | 8.44 | 8.33 | 8.39 | 8.39 | -0.01 (-0.12%) | 4,971,800 |
15 Nov 2023 | CNY | 8.4 | 8.43 | 8.34 | 8.4 | 8.4 | +0.03 (+0.36%) | 3,664,527 |
14 Nov 2023 | CNY | 8.52 | 8.52 | 8.33 | 8.37 | 8.37 | -0.09 (-1.06%) | 5,382,900 |
13 Nov 2023 | CNY | 8.33 | 8.46 | 8.3 | 8.46 | 8.46 | +0.13 (+1.56%) | 5,502,600 |
10 Nov 2023 | CNY | 8.21 | 8.34 | 8.18 | 8.33 | 8.33 | +0.11 (+1.34%) | 6,328,823 |
9 Nov 2023 | CNY | 8.16 | 8.29 | 8.14 | 8.22 | 8.22 | +0.03 (+0.37%) | 5,906,955 |
8 Nov 2023 | CNY | 8.27 | 8.31 | 8.16 | 8.19 | 8.19 | -0.1 (-1.21%) | 6,094,979 |
7 Nov 2023 | CNY | 8.25 | 8.32 | 8.21 | 8.29 | 8.29 | +0.02 (+0.24%) | 4,662,300 |
6 Nov 2023 | CNY | 8.25 | 8.3 | 8.2 | 8.27 | 8.27 | +0.05 (+0.61%) | 5,907,691 |
3 Nov 2023 | CNY | 8.22 | 8.31 | 8.2 | 8.22 | 8.22 | 0.0 (0.0%) | 5,132,500 |
2 Nov 2023 | CNY | 8.3 | 8.33 | 8.16 | 8.22 | 8.22 | -0.03 (-0.36%) | 3,515,700 |
1 Nov 2023 | CNY | 8.26 | 8.28 | 8.18 | 8.25 | 8.25 | +0.01 (+0.12%) | 4,099,398 |
31 Oct 2023 | CNY | 8.28 | 8.33 | 8.19 | 8.24 | 8.24 | -0.03 (-0.36%) | 5,709,085 |
30 Oct 2023 | CNY | 8.32 | 8.41 | 8.27 | 8.27 | 8.27 | -0.13 (-1.55%) | 5,106,200 |
27 Oct 2023 | CNY | 8.4 | 8.42 | 8.23 | 8.4 | 8.4 | +0.02 (+0.24%) | 3,884,400 |
26 Oct 2023 | CNY | 8.3 | 8.41 | 8.24 | 8.38 | 8.38 | +0.04 (+0.48%) | 3,409,518 |
25 Oct 2023 | CNY | 8.08 | 8.44 | 8.08 | 8.34 | 8.34 | +0.28 (+3.47%) | 5,378,579 |
24 Oct 2023 | CNY | 7.9 | 8.11 | 7.87 | 8.06 | 8.06 | +0.16 (+2.03%) | 4,105,860 |
23 Oct 2023 | CNY | 8.02 | 8.04 | 7.85 | 7.9 | 7.9 | -0.12 (-1.50%) | 3,586,596 |
20 Oct 2023 | CNY | 8.04 | 8.19 | 8.01 | 8.02 | 8.02 | -0.02 (-0.25%) | 3,195,154 |
19 Oct 2023 | CNY | 8.07 | 8.14 | 7.99 | 8.04 | 8.04 | -0.06 (-0.74%) | 3,340,300 |
18 Oct 2023 | CNY | 8.25 | 8.26 | 8.09 | 8.1 | 8.1 | -0.13 (-1.58%) | 3,102,400 |
17 Oct 2023 | CNY | 8.23 | 8.26 | 8.16 | 8.23 | 8.23 | 0.0 (0.0%) | 2,423,300 |
16 Oct 2023 | CNY | 8.18 | 8.25 | 8.07 | 8.23 | 8.23 | +0.07 (+0.86%) | 4,316,737 |
13 Oct 2023 | CNY | 8.18 | 8.22 | 8.05 | 8.16 | 8.16 | -0.04 (-0.49%) | 3,408,131 |
12 Oct 2023 | CNY | 8.16 | 8.21 | 8.14 | 8.2 | 8.2 | +0.08 (+0.99%) | 2,800,000 |
11 Oct 2023 | CNY | 8.2 | 8.27 | 8.1 | 8.12 | 8.12 | -0.07 (-0.85%) | 3,603,900 |
10 Oct 2023 | CNY | 8.35 | 8.38 | 8.18 | 8.19 | 8.19 | -0.16 (-1.92%) | 3,928,300 |
9 Oct 2023 | CNY | 8.34 | 8.4 | 8.22 | 8.35 | 8.35 | -0.01 (-0.12%) | 4,374,900 |