Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | CNY | 8.8 | 8.94 | 8.77 | 8.83 | 8.83 | 0.0 (0.0%) | 6,999,166 |
20 Nov 2023 | CNY | 8.7 | 8.84 | 8.68 | 8.83 | 8.83 | +0.12 (+1.38%) | 6,299,000 |
17 Nov 2023 | CNY | 8.47 | 8.74 | 8.46 | 8.71 | 8.71 | +0.2 (+2.35%) | 7,568,800 |
16 Nov 2023 | CNY | 8.65 | 8.66 | 8.47 | 8.51 | 8.51 | -0.16 (-1.85%) | 5,821,000 |
15 Nov 2023 | CNY | 8.6 | 8.74 | 8.52 | 8.67 | 8.67 | +0.07 (+0.81%) | 7,415,200 |
14 Nov 2023 | CNY | 8.49 | 8.61 | 8.44 | 8.6 | 8.6 | +0.11 (+1.30%) | 5,736,700 |
13 Nov 2023 | CNY | 8.48 | 8.52 | 8.4 | 8.49 | 8.49 | +0.01 (+0.12%) | 4,213,830 |
10 Nov 2023 | CNY | 8.39 | 8.55 | 8.3 | 8.48 | 8.48 | +0.08 (+0.95%) | 6,001,500 |
9 Nov 2023 | CNY | 8.47 | 8.54 | 8.35 | 8.4 | 8.4 | -0.02 (-0.24%) | 4,178,600 |
8 Nov 2023 | CNY | 8.39 | 8.49 | 8.34 | 8.42 | 8.42 | +0.04 (+0.48%) | 4,154,998 |
7 Nov 2023 | CNY | 8.44 | 8.44 | 8.25 | 8.38 | 8.38 | 0.0 (0.0%) | 4,006,100 |
6 Nov 2023 | CNY | 8.29 | 8.44 | 8.24 | 8.38 | 8.38 | +0.17 (+2.07%) | 4,748,066 |
3 Nov 2023 | CNY | 8.21 | 8.29 | 8.15 | 8.21 | 8.21 | +0.06 (+0.74%) | 3,435,500 |
2 Nov 2023 | CNY | 8.2 | 8.26 | 8.14 | 8.15 | 8.15 | -0.08 (-0.97%) | 4,030,200 |
1 Nov 2023 | CNY | 8.16 | 8.24 | 8.08 | 8.23 | 8.23 | +0.12 (+1.48%) | 5,253,000 |
31 Oct 2023 | CNY | 8.06 | 8.19 | 8.01 | 8.11 | 8.11 | +0.05 (+0.62%) | 5,129,800 |
30 Oct 2023 | CNY | 7.78 | 8.1 | 7.78 | 8.06 | 8.06 | +0.19 (+2.41%) | 6,503,300 |
27 Oct 2023 | CNY | 7.74 | 7.91 | 7.58 | 7.87 | 7.87 | +0.13 (+1.68%) | 7,667,600 |
26 Oct 2023 | CNY | 7.74 | 7.77 | 7.6 | 7.74 | 7.74 | -0.04 (-0.51%) | 4,261,300 |
25 Oct 2023 | CNY | 7.86 | 7.86 | 7.74 | 7.78 | 7.78 | -0.01 (-0.13%) | 4,137,200 |
24 Oct 2023 | CNY | 7.5 | 7.84 | 7.49 | 7.79 | 7.79 | +0.29 (+3.87%) | 5,157,785 |
23 Oct 2023 | CNY | 7.69 | 7.7 | 7.47 | 7.5 | 7.5 | -0.21 (-2.72%) | 5,138,300 |
20 Oct 2023 | CNY | 7.77 | 7.85 | 7.71 | 7.71 | 7.71 | -0.09 (-1.15%) | 3,981,000 |
19 Oct 2023 | CNY | 7.91 | 7.96 | 7.77 | 7.8 | 7.8 | -0.14 (-1.76%) | 4,421,800 |
18 Oct 2023 | CNY | 8.13 | 8.16 | 7.94 | 7.94 | 7.94 | -0.21 (-2.58%) | 5,466,300 |
17 Oct 2023 | CNY | 8.25 | 8.26 | 8.08 | 8.15 | 8.15 | -0.1 (-1.21%) | 5,214,800 |
16 Oct 2023 | CNY | 8.43 | 8.5 | 8.2 | 8.25 | 8.25 | -0.19 (-2.25%) | 5,786,800 |
13 Oct 2023 | CNY | 8.4 | 8.53 | 8.31 | 8.44 | 8.44 | +0.06 (+0.72%) | 7,116,928 |
12 Oct 2023 | CNY | 8.34 | 8.49 | 8.28 | 8.38 | 8.38 | +0.08 (+0.96%) | 6,391,228 |
11 Oct 2023 | CNY | 8.14 | 8.43 | 8.1 | 8.3 | 8.3 | +0.21 (+2.60%) | 8,440,400 |