Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 8.34 | 8.41 | 8.29 | 8.39 | 8.39 | +0.06 (+0.72%) | 1,671,464 |
16 Nov 2023 | CNY | 8.4 | 8.4 | 8.3 | 8.33 | 8.33 | -0.09 (-1.07%) | 2,125,832 |
15 Nov 2023 | CNY | 8.33 | 8.43 | 8.31 | 8.42 | 8.42 | +0.11 (+1.32%) | 2,751,414 |
14 Nov 2023 | CNY | 8.28 | 8.33 | 8.24 | 8.31 | 8.31 | +0.03 (+0.36%) | 2,322,360 |
13 Nov 2023 | CNY | 8.28 | 8.29 | 8.16 | 8.28 | 8.28 | +0.04 (+0.49%) | 2,610,954 |
10 Nov 2023 | CNY | 8.2 | 8.26 | 8.12 | 8.24 | 8.24 | 0.0 (0.0%) | 2,341,748 |
9 Nov 2023 | CNY | 8.2 | 8.34 | 8.18 | 8.24 | 8.24 | +0.04 (+0.49%) | 2,801,746 |
8 Nov 2023 | CNY | 8.27 | 8.27 | 8.16 | 8.2 | 8.2 | -0.06 (-0.73%) | 1,893,261 |
7 Nov 2023 | CNY | 8.23 | 8.28 | 8.16 | 8.26 | 8.26 | +0.03 (+0.36%) | 2,684,780 |
6 Nov 2023 | CNY | 8.13 | 8.26 | 8.13 | 8.23 | 8.23 | +0.08 (+0.98%) | 2,690,806 |
3 Nov 2023 | CNY | 8.12 | 8.26 | 8.08 | 8.15 | 8.15 | +0.07 (+0.87%) | 1,413,542 |
2 Nov 2023 | CNY | 8.16 | 8.21 | 8.08 | 8.08 | 8.08 | -0.08 (-0.98%) | 1,751,932 |
1 Nov 2023 | CNY | 8.14 | 8.18 | 8.09 | 8.16 | 8.16 | +0.13 (+1.62%) | 2,651,816 |
31 Oct 2023 | CNY | 8.1 | 8.11 | 7.97 | 8.03 | 8.03 | 0.0 (0.0%) | 1,871,908 |
30 Oct 2023 | CNY | 8.01 | 8.09 | 7.99 | 8.03 | 8.03 | +0.02 (+0.25%) | 1,866,011 |
27 Oct 2023 | CNY | 7.79 | 8.04 | 7.73 | 8.01 | 8.01 | +0.22 (+2.82%) | 2,691,625 |
26 Oct 2023 | CNY | 7.77 | 7.83 | 7.66 | 7.79 | 7.79 | +0.01 (+0.13%) | 1,773,638 |
25 Oct 2023 | CNY | 7.8 | 7.87 | 7.76 | 7.78 | 7.78 | +0.07 (+0.91%) | 1,848,928 |
24 Oct 2023 | CNY | 7.52 | 7.73 | 7.47 | 7.71 | 7.71 | +0.23 (+3.07%) | 2,522,195 |
23 Oct 2023 | CNY | 7.71 | 7.72 | 7.45 | 7.48 | 7.48 | -0.22 (-2.86%) | 1,922,388 |
20 Oct 2023 | CNY | 7.73 | 7.84 | 7.69 | 7.7 | 7.7 | -0.04 (-0.52%) | 1,520,672 |
19 Oct 2023 | CNY | 7.79 | 7.9 | 7.71 | 7.74 | 7.74 | -0.04 (-0.51%) | 1,833,684 |
18 Oct 2023 | CNY | 7.95 | 8 | 7.77 | 7.78 | 7.78 | -0.2 (-2.51%) | 1,802,890 |
17 Oct 2023 | CNY | 7.93 | 8.06 | 7.9 | 7.98 | 7.98 | +0.05 (+0.63%) | 1,979,872 |
16 Oct 2023 | CNY | 8.08 | 8.11 | 7.87 | 7.93 | 7.93 | -0.09 (-1.12%) | 2,446,462 |
13 Oct 2023 | CNY | 8.27 | 8.27 | 8.01 | 8.02 | 8.02 | -0.25 (-3.02%) | 3,964,850 |
12 Oct 2023 | CNY | 8.21 | 8.29 | 8.17 | 8.27 | 8.27 | +0.11 (+1.35%) | 2,660,661 |
11 Oct 2023 | CNY | 8.15 | 8.24 | 8.14 | 8.16 | 8.16 | +0.02 (+0.25%) | 1,781,502 |
10 Oct 2023 | CNY | 8.19 | 8.25 | 8.13 | 8.14 | 8.14 | 0.0 (0.0%) | 2,107,299 |
9 Oct 2023 | CNY | 8.3 | 8.31 | 8.11 | 8.14 | 8.14 | -0.2 (-2.40%) | 3,184,272 |