Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | CNY | 8.91 | 8.97 | 8.82 | 8.85 | 8.85 | -0.07 (-0.78%) | 1,415,250 |
20 Nov 2023 | CNY | 8.92 | 8.93 | 8.78 | 8.92 | 8.92 | +0.08 (+0.90%) | 1,506,557 |
17 Nov 2023 | CNY | 8.79 | 8.86 | 8.71 | 8.84 | 8.84 | +0.11 (+1.26%) | 1,408,570 |
16 Nov 2023 | CNY | 8.85 | 8.87 | 8.73 | 8.73 | 8.73 | -0.09 (-1.02%) | 1,437,661 |
15 Nov 2023 | CNY | 8.8 | 8.88 | 8.74 | 8.82 | 8.82 | +0.05 (+0.57%) | 2,104,666 |
14 Nov 2023 | CNY | 8.83 | 8.83 | 8.69 | 8.77 | 8.77 | -0.03 (-0.34%) | 1,418,983 |
13 Nov 2023 | CNY | 8.68 | 8.81 | 8.67 | 8.8 | 8.8 | +0.17 (+1.97%) | 1,511,873 |
10 Nov 2023 | CNY | 8.66 | 8.67 | 8.53 | 8.63 | 8.63 | +0.01 (+0.12%) | 939,323 |
9 Nov 2023 | CNY | 8.69 | 8.72 | 8.59 | 8.62 | 8.62 | -0.03 (-0.35%) | 1,139,219 |
8 Nov 2023 | CNY | 8.69 | 8.73 | 8.62 | 8.65 | 8.65 | -0.03 (-0.35%) | 1,368,942 |
7 Nov 2023 | CNY | 8.58 | 8.7 | 8.56 | 8.68 | 8.68 | +0.05 (+0.58%) | 1,398,920 |
6 Nov 2023 | CNY | 8.59 | 8.69 | 8.55 | 8.63 | 8.63 | +0.06 (+0.70%) | 1,821,511 |
3 Nov 2023 | CNY | 8.42 | 8.67 | 8.42 | 8.57 | 8.57 | +0.13 (+1.54%) | 1,448,024 |
2 Nov 2023 | CNY | 8.58 | 8.65 | 8.44 | 8.44 | 8.44 | -0.14 (-1.63%) | 1,143,241 |
1 Nov 2023 | CNY | 8.45 | 8.69 | 8.39 | 8.58 | 8.58 | +0.14 (+1.66%) | 1,718,339 |
31 Oct 2023 | CNY | 8.44 | 8.5 | 8.38 | 8.44 | 8.44 | 0.0 (0.0%) | 1,067,018 |
30 Oct 2023 | CNY | 8.38 | 8.5 | 8.35 | 8.44 | 8.44 | -0.01 (-0.12%) | 1,452,116 |
27 Oct 2023 | CNY | 8.26 | 8.45 | 8.26 | 8.45 | 8.45 | +0.07 (+0.84%) | 1,112,333 |
26 Oct 2023 | CNY | 8.34 | 8.39 | 8.24 | 8.38 | 8.38 | +0.01 (+0.12%) | 1,242,992 |
25 Oct 2023 | CNY | 8.25 | 8.41 | 8.21 | 8.37 | 8.37 | +0.24 (+2.95%) | 1,709,136 |
24 Oct 2023 | CNY | 7.72 | 8.14 | 7.72 | 8.13 | 8.13 | +0.32 (+4.10%) | 1,630,993 |
23 Oct 2023 | CNY | 8.09 | 8.09 | 7.75 | 7.81 | 7.81 | -0.19 (-2.38%) | 1,548,361 |
20 Oct 2023 | CNY | 7.94 | 8.12 | 7.94 | 8 | 8 | -0.01 (-0.12%) | 812,383 |
19 Oct 2023 | CNY | 7.99 | 8.19 | 7.9 | 8.01 | 8.01 | +0.02 (+0.25%) | 1,122,035 |
18 Oct 2023 | CNY | 8.22 | 8.22 | 7.95 | 7.99 | 7.99 | -0.23 (-2.80%) | 1,860,209 |
17 Oct 2023 | CNY | 8.23 | 8.28 | 8.18 | 8.22 | 8.22 | -0.01 (-0.12%) | 826,236 |
16 Oct 2023 | CNY | 8.2 | 8.27 | 8.14 | 8.23 | 8.23 | +0.05 (+0.61%) | 1,096,462 |
13 Oct 2023 | CNY | 8.31 | 8.34 | 8.13 | 8.18 | 8.18 | -0.16 (-1.92%) | 1,551,185 |
12 Oct 2023 | CNY | 8.3 | 8.39 | 8.25 | 8.34 | 8.34 | 0.0 (0.0%) | 1,151,211 |
11 Oct 2023 | CNY | 8.4 | 8.44 | 8.26 | 8.34 | 8.34 | -0.04 (-0.48%) | 1,304,274 |