Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 8.52 | 8.78 | 8.44 | 8.65 | 8.65 | +0.14 (+1.65%) | 6,753,980 |
24 Nov 2023 | CNY | 8.44 | 8.53 | 8.37 | 8.51 | 8.51 | +0.09 (+1.07%) | 2,612,600 |
23 Nov 2023 | CNY | 8.42 | 8.45 | 8.36 | 8.42 | 8.42 | +0.03 (+0.36%) | 1,587,820 |
22 Nov 2023 | CNY | 8.42 | 8.49 | 8.39 | 8.39 | 8.39 | -0.03 (-0.36%) | 1,602,120 |
21 Nov 2023 | CNY | 8.51 | 8.51 | 8.4 | 8.42 | 8.42 | -0.05 (-0.59%) | 1,587,200 |
20 Nov 2023 | CNY | 8.34 | 8.48 | 8.3 | 8.47 | 8.47 | +0.16 (+1.93%) | 1,990,320 |
17 Nov 2023 | CNY | 8.29 | 8.38 | 8.29 | 8.31 | 8.31 | -0.02 (-0.24%) | 1,511,360 |
16 Nov 2023 | CNY | 8.31 | 8.42 | 8.31 | 8.33 | 8.33 | -0.04 (-0.48%) | 1,404,840 |
15 Nov 2023 | CNY | 8.3 | 8.4 | 8.3 | 8.37 | 8.37 | +0.07 (+0.84%) | 1,568,000 |
14 Nov 2023 | CNY | 8.3 | 8.36 | 8.26 | 8.3 | 8.3 | +0.04 (+0.48%) | 2,176,000 |
13 Nov 2023 | CNY | 8.23 | 8.32 | 8.13 | 8.26 | 8.26 | +0.03 (+0.36%) | 2,548,020 |
10 Nov 2023 | CNY | 8.29 | 8.3 | 8.2 | 8.23 | 8.23 | -0.06 (-0.72%) | 2,714,680 |
9 Nov 2023 | CNY | 8.34 | 8.41 | 8.27 | 8.29 | 8.29 | -0.06 (-0.72%) | 1,995,450 |
8 Nov 2023 | CNY | 8.38 | 8.39 | 8.29 | 8.35 | 8.35 | -0.02 (-0.24%) | 1,258,470 |
7 Nov 2023 | CNY | 8.51 | 8.51 | 8.32 | 8.37 | 8.37 | -0.07 (-0.83%) | 1,860,080 |
6 Nov 2023 | CNY | 8.49 | 8.52 | 8.33 | 8.44 | 8.44 | +0.02 (+0.24%) | 2,210,760 |
3 Nov 2023 | CNY | 8.32 | 8.46 | 8.25 | 8.42 | 8.42 | +0.08 (+0.96%) | 1,406,900 |
2 Nov 2023 | CNY | 8.34 | 8.43 | 8.29 | 8.34 | 8.34 | -0.05 (-0.60%) | 1,849,600 |
1 Nov 2023 | CNY | 8.32 | 8.4 | 8.3 | 8.39 | 8.39 | +0.08 (+0.96%) | 1,738,900 |
31 Oct 2023 | CNY | 8.28 | 8.36 | 8.23 | 8.31 | 8.31 | -0.02 (-0.24%) | 2,296,760 |
30 Oct 2023 | CNY | 8.41 | 8.44 | 8.27 | 8.33 | 8.33 | -0.09 (-1.07%) | 2,815,080 |
27 Oct 2023 | CNY | 8.13 | 8.45 | 8.05 | 8.42 | 8.42 | +0.29 (+3.57%) | 3,068,300 |
26 Oct 2023 | CNY | 8.01 | 8.15 | 7.98 | 8.13 | 8.13 | +0.04 (+0.49%) | 1,531,660 |
25 Oct 2023 | CNY | 8.02 | 8.13 | 8.01 | 8.09 | 8.09 | +0.06 (+0.75%) | 1,323,140 |
24 Oct 2023 | CNY | 7.77 | 8.06 | 7.75 | 8.03 | 8.03 | +0.28 (+3.61%) | 2,406,330 |
23 Oct 2023 | CNY | 7.88 | 7.94 | 7.69 | 7.75 | 7.75 | -0.18 (-2.27%) | 1,999,890 |
20 Oct 2023 | CNY | 7.93 | 8 | 7.91 | 7.93 | 7.93 | -0.01 (-0.13%) | 1,299,700 |
19 Oct 2023 | CNY | 8 | 8.12 | 7.93 | 7.94 | 7.94 | -0.09 (-1.12%) | 1,690,460 |
18 Oct 2023 | CNY | 8.14 | 8.16 | 8 | 8.03 | 8.03 | -0.15 (-1.83%) | 1,402,810 |
17 Oct 2023 | CNY | 8.13 | 8.23 | 8.11 | 8.18 | 8.18 | 0.0 (0.0%) | 1,900,800 |