Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 8.92 | 8.99 | 8.81 | 8.84 | 8.84 | -0.12 (-1.34%) | 3,491,300 |
24 Nov 2023 | CNY | 8.98 | 9 | 8.9 | 8.96 | 8.96 | -0.04 (-0.44%) | 4,076,960 |
23 Nov 2023 | CNY | 8.81 | 9 | 8.8 | 9 | 9 | +0.19 (+2.16%) | 5,188,660 |
22 Nov 2023 | CNY | 8.81 | 8.97 | 8.81 | 8.81 | 8.81 | -0.04 (-0.45%) | 3,476,240 |
21 Nov 2023 | CNY | 8.8 | 8.94 | 8.79 | 8.85 | 8.85 | +0.05 (+0.57%) | 5,490,540 |
20 Nov 2023 | CNY | 8.75 | 8.82 | 8.66 | 8.8 | 8.8 | +0.07 (+0.80%) | 4,764,520 |
17 Nov 2023 | CNY | 8.69 | 8.75 | 8.66 | 8.73 | 8.73 | +0.02 (+0.23%) | 2,936,600 |
16 Nov 2023 | CNY | 8.71 | 8.76 | 8.68 | 8.71 | 8.71 | -0.04 (-0.46%) | 2,999,700 |
15 Nov 2023 | CNY | 8.75 | 8.77 | 8.64 | 8.75 | 8.75 | +0.03 (+0.34%) | 3,601,040 |
14 Nov 2023 | CNY | 8.85 | 8.91 | 8.67 | 8.72 | 8.72 | -0.14 (-1.58%) | 5,986,880 |
13 Nov 2023 | CNY | 8.76 | 8.92 | 8.69 | 8.86 | 8.86 | +0.08 (+0.91%) | 10,255,920 |
10 Nov 2023 | CNY | 8.57 | 8.81 | 8.5 | 8.78 | 8.78 | +0.2 (+2.33%) | 11,041,220 |
9 Nov 2023 | CNY | 8.65 | 8.65 | 8.54 | 8.58 | 8.58 | -0.08 (-0.92%) | 3,042,980 |
8 Nov 2023 | CNY | 8.69 | 8.69 | 8.58 | 8.66 | 8.66 | -0.02 (-0.23%) | 3,819,660 |
7 Nov 2023 | CNY | 8.62 | 8.72 | 8.59 | 8.68 | 8.68 | +0.01 (+0.12%) | 3,620,680 |
6 Nov 2023 | CNY | 8.74 | 8.75 | 8.53 | 8.67 | 8.67 | -0.01 (-0.12%) | 5,203,440 |
3 Nov 2023 | CNY | 8.6 | 8.72 | 8.55 | 8.68 | 8.68 | +0.11 (+1.28%) | 5,485,080 |
2 Nov 2023 | CNY | 8.58 | 8.74 | 8.52 | 8.57 | 8.57 | -0.08 (-0.92%) | 5,667,120 |
1 Nov 2023 | CNY | 8.74 | 8.79 | 8.58 | 8.65 | 8.65 | +0.07 (+0.82%) | 8,201,330 |
31 Oct 2023 | CNY | 9.17 | 9.17 | 8.56 | 8.58 | 8.58 | -0.35 (-3.92%) | 14,926,640 |
30 Oct 2023 | CNY | 8.29 | 8.93 | 8.29 | 8.93 | 8.93 | +0.81 (+9.98%) | 17,953,540 |
27 Oct 2023 | CNY | 8.02 | 8.13 | 7.97 | 8.12 | 8.12 | +0.11 (+1.37%) | 2,803,850 |
26 Oct 2023 | CNY | 7.93 | 8.02 | 7.86 | 8.01 | 8.01 | +0.05 (+0.63%) | 1,974,380 |
25 Oct 2023 | CNY | 7.86 | 7.98 | 7.82 | 7.96 | 7.96 | +0.1 (+1.27%) | 2,349,310 |
24 Oct 2023 | CNY | 7.64 | 7.88 | 7.64 | 7.86 | 7.86 | +0.25 (+3.29%) | 3,102,020 |
23 Oct 2023 | CNY | 7.74 | 7.77 | 7.53 | 7.61 | 7.61 | -0.17 (-2.19%) | 2,621,260 |
20 Oct 2023 | CNY | 7.72 | 7.84 | 7.7 | 7.78 | 7.78 | +0.01 (+0.13%) | 1,738,080 |
19 Oct 2023 | CNY | 7.75 | 7.87 | 7.69 | 7.77 | 7.77 | -0.04 (-0.51%) | 2,585,040 |
18 Oct 2023 | CNY | 7.99 | 8 | 7.8 | 7.81 | 7.81 | -0.18 (-2.25%) | 3,187,140 |
17 Oct 2023 | CNY | 8.06 | 8.08 | 7.95 | 7.99 | 7.99 | -0.08 (-0.99%) | 2,694,200 |