Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 8.56 | 8.76 | 8.44 | 8.7 | 8.7 | +0.13 (+1.52%) | 655,400 |
24 Nov 2023 | CNY | 8.73 | 8.76 | 8.53 | 8.57 | 8.57 | -0.16 (-1.83%) | 664,400 |
23 Nov 2023 | CNY | 8.68 | 8.95 | 8.55 | 8.73 | 8.73 | 0.0 (0.0%) | 1,330,100 |
22 Nov 2023 | CNY | 8.76 | 8.93 | 8.71 | 8.73 | 8.73 | -0.03 (-0.34%) | 721,800 |
21 Nov 2023 | CNY | 8.89 | 8.97 | 8.74 | 8.76 | 8.76 | -0.2 (-2.23%) | 1,405,000 |
20 Nov 2023 | CNY | 9.06 | 9.19 | 8.91 | 8.96 | 8.96 | -0.19 (-2.08%) | 1,934,300 |
17 Nov 2023 | CNY | 9.03 | 9.25 | 9.01 | 9.15 | 9.15 | +0.12 (+1.33%) | 1,592,800 |
16 Nov 2023 | CNY | 9.01 | 9.09 | 8.94 | 9.03 | 9.03 | -0.02 (-0.22%) | 1,066,800 |
15 Nov 2023 | CNY | 9.35 | 9.35 | 8.93 | 9.05 | 9.05 | -0.04 (-0.44%) | 1,975,700 |
14 Nov 2023 | CNY | 9.08 | 9.16 | 8.85 | 9.09 | 9.09 | +0.17 (+1.91%) | 2,021,000 |
13 Nov 2023 | CNY | 8.69 | 9 | 8.69 | 8.92 | 8.92 | +0.23 (+2.65%) | 1,473,900 |
10 Nov 2023 | CNY | 8.53 | 8.8 | 8.53 | 8.69 | 8.69 | +0.08 (+0.93%) | 1,531,000 |
9 Nov 2023 | CNY | 8.8 | 8.92 | 8.57 | 8.61 | 8.61 | -0.27 (-3.04%) | 2,986,150 |
8 Nov 2023 | CNY | 8.72 | 9 | 8.66 | 8.88 | 8.88 | +0.12 (+1.37%) | 2,602,160 |
7 Nov 2023 | CNY | 8.75 | 9.22 | 8.68 | 8.76 | 8.76 | -0.12 (-1.35%) | 4,094,400 |
6 Nov 2023 | CNY | 8.79 | 8.99 | 8.51 | 8.88 | 8.88 | +0.05 (+0.57%) | 3,379,300 |
3 Nov 2023 | CNY | 8.66 | 9.12 | 8.66 | 8.83 | 8.83 | -0.07 (-0.79%) | 3,240,050 |
2 Nov 2023 | CNY | 8.96 | 9.59 | 8.67 | 8.9 | 8.9 | -0.23 (-2.52%) | 6,838,560 |
1 Nov 2023 | CNY | 8.74 | 9.2 | 8.43 | 9.13 | 9.13 | +0.37 (+4.22%) | 8,084,360 |
31 Oct 2023 | CNY | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | +0.42 (+5.04%) | 337,260 |
30 Oct 2023 | CNY | 7.95 | 8.34 | 7.93 | 8.34 | 8.34 | +0.4 (+5.04%) | 1,486,500 |
27 Oct 2023 | CNY | 7.82 | 8.14 | 7.77 | 7.94 | 7.94 | +0.02 (+0.25%) | 2,389,500 |
26 Oct 2023 | CNY | 7.81 | 8.05 | 7.75 | 7.92 | 7.92 | +0.17 (+2.19%) | 3,105,550 |
25 Oct 2023 | CNY | 7.4 | 7.75 | 7.4 | 7.75 | 7.75 | +0.37 (+5.01%) | 2,408,250 |
24 Oct 2023 | CNY | 7.39 | 7.48 | 7.22 | 7.38 | 7.38 | +0.12 (+1.65%) | 894,600 |
23 Oct 2023 | CNY | 7.32 | 7.47 | 7.26 | 7.26 | 7.26 | -0.14 (-1.89%) | 1,335,900 |
20 Oct 2023 | CNY | 7.57 | 7.6 | 7.33 | 7.4 | 7.4 | -0.18 (-2.37%) | 1,917,700 |
19 Oct 2023 | CNY | 7.46 | 7.67 | 7.31 | 7.58 | 7.58 | -0.11 (-1.43%) | 3,510,400 |
18 Oct 2023 | CNY | 7.89 | 8.3 | 7.67 | 7.69 | 7.69 | -0.35 (-4.35%) | 3,808,800 |
17 Oct 2023 | CNY | 7.45 | 8.12 | 7.44 | 8.04 | 8.04 | +0.24 (+3.08%) | 4,657,650 |