Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 9.46 | 10.01 | 9.15 | 9.55 | 9.55 | +0.45 (+4.95%) | 86,269,350 |
13 Nov 2023 | CNY | 8.41 | 9.1 | 8.41 | 9.1 | 9.1 | +0.83 (+10.04%) | 22,363,420 |
10 Nov 2023 | CNY | 8.42 | 8.71 | 8.21 | 8.27 | 8.27 | -0.16 (-1.90%) | 40,437,570 |
9 Nov 2023 | CNY | 8.23 | 8.93 | 8.12 | 8.43 | 8.43 | +0.16 (+1.93%) | 58,021,790 |
8 Nov 2023 | CNY | 7.85 | 8.6 | 7.73 | 8.27 | 8.27 | +0.42 (+5.35%) | 47,582,010 |
7 Nov 2023 | CNY | 7.64 | 7.92 | 7.56 | 7.85 | 7.85 | +0.15 (+1.95%) | 27,762,420 |
6 Nov 2023 | CNY | 7.7 | 7.78 | 7.64 | 7.7 | 7.7 | 0.0 (0.0%) | 29,318,190 |
3 Nov 2023 | CNY | 7.51 | 7.79 | 7.46 | 7.7 | 7.7 | +0.1 (+1.32%) | 34,498,580 |
2 Nov 2023 | CNY | 8.08 | 8.2 | 7.39 | 7.6 | 7.6 | -0.59 (-7.20%) | 45,887,650 |
1 Nov 2023 | CNY | 8.27 | 8.5 | 7.99 | 8.19 | 8.19 | -0.21 (-2.50%) | 37,261,520 |
31 Oct 2023 | CNY | 8.5 | 9.3 | 8.23 | 8.4 | 8.4 | -0.19 (-2.21%) | 51,342,680 |
30 Oct 2023 | CNY | 8.03 | 8.8 | 7.8 | 8.59 | 8.59 | +0.38 (+4.63%) | 71,378,350 |
27 Oct 2023 | CNY | 8.54 | 8.84 | 8.17 | 8.21 | 8.21 | -0.87 (-9.58%) | 83,233,700 |
26 Oct 2023 | CNY | 9.08 | 9.27 | 9.08 | 9.08 | 9.08 | -1.01 (-10.01%) | 38,717,700 |
25 Oct 2023 | CNY | 9.8 | 10.09 | 8.95 | 10.09 | 10.09 | +0.92 (+10.03%) | 123,949,100 |
24 Oct 2023 | CNY | 9.17 | 9.17 | 8.47 | 9.17 | 9.17 | +0.83 (+9.95%) | 62,029,100 |
23 Oct 2023 | CNY | 8.08 | 8.34 | 8.08 | 8.34 | 8.34 | +0.76 (+10.03%) | 20,137,410 |
20 Oct 2023 | CNY | 8.14 | 8.15 | 7.39 | 7.58 | 7.58 | -0.63 (-7.67%) | 55,532,940 |
19 Oct 2023 | CNY | 7.76 | 8.59 | 7.37 | 8.21 | 8.21 | +0.4 (+5.12%) | 76,446,000 |
18 Oct 2023 | CNY | 7.72 | 7.81 | 7.11 | 7.81 | 7.81 | +0.71 (+10%) | 60,316,330 |
17 Oct 2023 | CNY | 6.61 | 7.22 | 6.51 | 7.1 | 7.1 | +0.52 (+7.90%) | 20,366,600 |
16 Oct 2023 | CNY | 6.81 | 6.86 | 6.53 | 6.58 | 6.58 | -0.21 (-3.09%) | 10,825,200 |
13 Oct 2023 | CNY | 6.91 | 6.95 | 6.76 | 6.79 | 6.79 | -0.17 (-2.44%) | 5,790,600 |
12 Oct 2023 | CNY | 7.02 | 7.04 | 6.83 | 6.96 | 6.96 | -0.01 (-0.14%) | 7,783,500 |
11 Oct 2023 | CNY | 7.03 | 7.09 | 6.95 | 6.97 | 6.97 | -0.06 (-0.85%) | 6,076,860 |
10 Oct 2023 | CNY | 7.14 | 7.17 | 7.02 | 7.03 | 7.03 | -0.01 (-0.14%) | 6,044,220 |
9 Oct 2023 | CNY | 7.32 | 7.32 | 6.98 | 7.04 | 7.04 | -0.23 (-3.16%) | 11,149,550 |
28 Sep 2023 | CNY | 7.29 | 7.37 | 7.25 | 7.27 | 7.27 | 0.0 (0.0%) | 5,302,400 |
27 Sep 2023 | CNY | 7.19 | 7.32 | 7.19 | 7.27 | 7.27 | +0.1 (+1.39%) | 6,080,740 |
26 Sep 2023 | CNY | 7.27 | 7.29 | 7.15 | 7.17 | 7.17 | -0.1 (-1.38%) | 5,929,540 |