Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | CNY | 9.63 | 9.63 | 9.27 | 9.3 | 9.3 | -0.38 (-3.93%) | 23,015,282 |
23 Nov 2023 | CNY | 9.56 | 9.73 | 9.44 | 9.68 | 9.68 | +0.08 (+0.83%) | 20,299,509 |
22 Nov 2023 | CNY | 9.73 | 9.92 | 9.55 | 9.6 | 9.6 | -0.18 (-1.84%) | 24,659,364 |
21 Nov 2023 | CNY | 10.17 | 10.17 | 9.71 | 9.78 | 9.78 | -0.45 (-4.40%) | 39,511,997 |
20 Nov 2023 | CNY | 9.85 | 10.34 | 9.67 | 10.23 | 10.23 | +0.63 (+6.56%) | 55,439,565 |
17 Nov 2023 | CNY | 9.33 | 9.72 | 9.26 | 9.6 | 9.6 | +0.31 (+3.34%) | 34,759,238 |
16 Nov 2023 | CNY | 9.37 | 9.47 | 9.26 | 9.29 | 9.29 | -0.13 (-1.38%) | 14,000,933 |
15 Nov 2023 | CNY | 9.56 | 9.6 | 9.41 | 9.42 | 9.42 | -0.05 (-0.53%) | 15,793,151 |
14 Nov 2023 | CNY | 9.47 | 9.53 | 9.35 | 9.47 | 9.47 | -0.01 (-0.11%) | 14,227,078 |
13 Nov 2023 | CNY | 9.35 | 9.49 | 9.32 | 9.48 | 9.48 | +0.16 (+1.72%) | 15,525,239 |
10 Nov 2023 | CNY | 9.28 | 9.52 | 9.24 | 9.32 | 9.32 | -0.08 (-0.85%) | 16,588,394 |
9 Nov 2023 | CNY | 9.54 | 9.82 | 9.38 | 9.4 | 9.4 | -0.05 (-0.53%) | 34,669,689 |
8 Nov 2023 | CNY | 9.37 | 9.6 | 9.29 | 9.45 | 9.45 | +0.09 (+0.96%) | 23,877,095 |
7 Nov 2023 | CNY | 9.42 | 9.47 | 9.3 | 9.36 | 9.36 | -0.02 (-0.21%) | 14,768,112 |
6 Nov 2023 | CNY | 9.31 | 9.42 | 9.21 | 9.38 | 9.38 | +0.16 (+1.74%) | 21,931,894 |
3 Nov 2023 | CNY | 8.86 | 9.27 | 8.84 | 9.22 | 9.22 | +0.4 (+4.54%) | 24,794,013 |
2 Nov 2023 | CNY | 9.1 | 9.12 | 8.82 | 8.82 | 8.82 | -0.24 (-2.65%) | 16,622,882 |
1 Nov 2023 | CNY | 9.06 | 9.26 | 9.02 | 9.06 | 9.06 | -0.12 (-1.31%) | 18,142,134 |
31 Oct 2023 | CNY | 9.36 | 9.67 | 9.13 | 9.18 | 9.18 | +0.02 (+0.22%) | 32,365,923 |
30 Oct 2023 | CNY | 8.95 | 9.23 | 8.9 | 9.16 | 9.16 | +0.09 (+0.99%) | 21,955,180 |
27 Oct 2023 | CNY | 8.7 | 9.26 | 8.68 | 9.07 | 9.07 | +0.32 (+3.66%) | 28,774,754 |
26 Oct 2023 | CNY | 8.72 | 8.76 | 8.59 | 8.75 | 8.75 | -0.06 (-0.68%) | 13,940,067 |
25 Oct 2023 | CNY | 8.71 | 8.89 | 8.63 | 8.81 | 8.81 | +0.14 (+1.61%) | 18,740,037 |
24 Oct 2023 | CNY | 8.55 | 8.8 | 8.51 | 8.67 | 8.67 | +0.19 (+2.24%) | 18,975,381 |
23 Oct 2023 | CNY | 8.81 | 8.82 | 8.43 | 8.48 | 8.48 | -0.4 (-4.50%) | 23,141,788 |
20 Oct 2023 | CNY | 9.11 | 9.23 | 8.86 | 8.88 | 8.88 | -0.34 (-3.69%) | 27,483,833 |
19 Oct 2023 | CNY | 8.9 | 9.62 | 8.85 | 9.22 | 9.22 | +0.28 (+3.13%) | 46,080,154 |
18 Oct 2023 | CNY | 9.21 | 9.33 | 8.93 | 8.94 | 8.94 | -0.37 (-3.97%) | 19,056,665 |
17 Oct 2023 | CNY | 9.23 | 9.43 | 8.95 | 9.31 | 9.31 | +0.07 (+0.76%) | 28,831,669 |
16 Oct 2023 | CNY | 9.36 | 9.46 | 9.18 | 9.24 | 9.24 | +0.06 (+0.65%) | 23,476,425 |