Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 8.13 | 8.21 | 8.11 | 8.18 | 8.18 | +0.04 (+0.49%) | 7,072,100 |
17 Nov 2023 | CNY | 8.05 | 8.24 | 7.96 | 8.14 | 8.14 | +0.07 (+0.87%) | 9,989,200 |
16 Nov 2023 | CNY | 8 | 8.19 | 7.95 | 8.07 | 8.07 | +0.03 (+0.37%) | 10,431,700 |
15 Nov 2023 | CNY | 7.97 | 8.16 | 7.9 | 8.04 | 8.04 | +0.12 (+1.52%) | 10,177,100 |
14 Nov 2023 | CNY | 7.89 | 7.94 | 7.81 | 7.92 | 7.92 | +0.05 (+0.64%) | 6,199,300 |
13 Nov 2023 | CNY | 7.7 | 7.87 | 7.67 | 7.87 | 7.87 | +0.21 (+2.74%) | 7,946,044 |
10 Nov 2023 | CNY | 7.7 | 7.72 | 7.62 | 7.66 | 7.66 | -0.04 (-0.52%) | 3,852,942 |
9 Nov 2023 | CNY | 7.81 | 7.84 | 7.66 | 7.7 | 7.7 | -0.12 (-1.53%) | 6,713,702 |
8 Nov 2023 | CNY | 7.75 | 7.86 | 7.72 | 7.82 | 7.82 | +0.05 (+0.64%) | 9,084,000 |
7 Nov 2023 | CNY | 7.79 | 7.82 | 7.67 | 7.77 | 7.77 | -0.02 (-0.26%) | 6,572,100 |
6 Nov 2023 | CNY | 7.76 | 7.82 | 7.71 | 7.79 | 7.79 | +0.08 (+1.04%) | 7,210,533 |
3 Nov 2023 | CNY | 7.64 | 7.77 | 7.61 | 7.71 | 7.71 | +0.12 (+1.58%) | 7,891,300 |
2 Nov 2023 | CNY | 7.75 | 7.84 | 7.59 | 7.59 | 7.59 | -0.2 (-2.57%) | 9,090,900 |
1 Nov 2023 | CNY | 7.94 | 7.94 | 7.77 | 7.79 | 7.79 | -0.13 (-1.64%) | 8,623,500 |
31 Oct 2023 | CNY | 7.99 | 7.99 | 7.83 | 7.92 | 7.92 | -0.16 (-1.98%) | 11,393,664 |
30 Oct 2023 | CNY | 7.8 | 8.47 | 7.78 | 8.08 | 8.08 | +0.31 (+3.99%) | 19,219,839 |
27 Oct 2023 | CNY | 8 | 8.05 | 7.76 | 7.77 | 7.77 | -0.39 (-4.78%) | 19,634,439 |
26 Oct 2023 | CNY | 7.93 | 8.19 | 7.87 | 8.16 | 8.16 | -0.04 (-0.49%) | 23,835,389 |
25 Oct 2023 | CNY | 8 | 8.72 | 8 | 8.2 | 8.2 | +0.26 (+3.27%) | 36,058,781 |
24 Oct 2023 | CNY | 7.55 | 8.25 | 7.55 | 7.94 | 7.94 | +0.4 (+5.31%) | 31,118,557 |
23 Oct 2023 | CNY | 7.68 | 7.69 | 7.38 | 7.54 | 7.54 | -0.18 (-2.33%) | 7,766,800 |
20 Oct 2023 | CNY | 7.5 | 7.74 | 7.46 | 7.72 | 7.72 | +0.19 (+2.52%) | 10,553,533 |
19 Oct 2023 | CNY | 7.52 | 7.61 | 7.44 | 7.53 | 7.53 | 0.0 (0.0%) | 5,176,482 |
18 Oct 2023 | CNY | 7.46 | 7.54 | 7.36 | 7.53 | 7.53 | +0.05 (+0.67%) | 5,789,300 |
17 Oct 2023 | CNY | 7.46 | 7.51 | 7.39 | 7.48 | 7.48 | +0.04 (+0.54%) | 4,467,800 |
16 Oct 2023 | CNY | 7.52 | 7.52 | 7.35 | 7.44 | 7.44 | -0.05 (-0.67%) | 4,578,600 |
13 Oct 2023 | CNY | 7.56 | 7.57 | 7.42 | 7.49 | 7.49 | -0.05 (-0.66%) | 5,422,500 |
12 Oct 2023 | CNY | 7.6 | 7.73 | 7.53 | 7.54 | 7.54 | -0.09 (-1.18%) | 7,242,000 |
11 Oct 2023 | CNY | 7.63 | 7.72 | 7.57 | 7.63 | 7.63 | -0.02 (-0.26%) | 6,237,163 |
10 Oct 2023 | CNY | 7.5 | 7.8 | 7.4 | 7.65 | 7.65 | +0.21 (+2.82%) | 9,600,973 |