Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 8.52 | 8.58 | 8.43 | 8.47 | 8.47 | 0.0 (0.0%) | 901,041 |
8 Nov 2023 | CNY | 8.3 | 8.65 | 8.3 | 8.47 | 8.47 | -0.15 (-1.74%) | 952,406 |
7 Nov 2023 | CNY | 8.65 | 8.68 | 8.51 | 8.62 | 8.62 | 0.0 (0.0%) | 970,230 |
6 Nov 2023 | CNY | 8.5 | 8.72 | 8.5 | 8.62 | 8.62 | +0.2 (+2.38%) | 1,460,982 |
3 Nov 2023 | CNY | 8.32 | 8.49 | 8.29 | 8.42 | 8.42 | +0.12 (+1.45%) | 1,069,781 |
2 Nov 2023 | CNY | 8.26 | 8.49 | 8.26 | 8.3 | 8.3 | -0.23 (-2.70%) | 1,834,796 |
1 Nov 2023 | CNY | 8.4 | 8.58 | 8.29 | 8.53 | 8.53 | +0.12 (+1.43%) | 2,162,809 |
31 Oct 2023 | CNY | 8.08 | 8.42 | 8.05 | 8.41 | 8.41 | +0.38 (+4.73%) | 4,323,123 |
30 Oct 2023 | CNY | 7.76 | 8.05 | 7.7 | 8.03 | 8.03 | +0.29 (+3.75%) | 1,403,964 |
27 Oct 2023 | CNY | 7.61 | 7.77 | 7.48 | 7.74 | 7.74 | +0.12 (+1.57%) | 1,080,053 |
26 Oct 2023 | CNY | 7.48 | 7.65 | 7.45 | 7.62 | 7.62 | 0.0 (0.0%) | 784,803 |
25 Oct 2023 | CNY | 7.57 | 7.67 | 7.5 | 7.62 | 7.62 | +0.09 (+1.20%) | 803,993 |
24 Oct 2023 | CNY | 7.21 | 7.55 | 7.09 | 7.53 | 7.53 | +0.34 (+4.73%) | 1,281,780 |
23 Oct 2023 | CNY | 7.55 | 7.56 | 7.1 | 7.19 | 7.19 | -0.37 (-4.89%) | 1,339,309 |
20 Oct 2023 | CNY | 7.6 | 7.74 | 7.54 | 7.56 | 7.56 | -0.07 (-0.92%) | 739,545 |
19 Oct 2023 | CNY | 7.62 | 7.87 | 7.55 | 7.63 | 7.63 | -0.04 (-0.52%) | 653,763 |
18 Oct 2023 | CNY | 7.75 | 7.83 | 7.65 | 7.67 | 7.67 | -0.11 (-1.41%) | 642,452 |
17 Oct 2023 | CNY | 7.77 | 7.91 | 7.74 | 7.78 | 7.78 | 0.0 (0.0%) | 521,558 |
16 Oct 2023 | CNY | 7.85 | 8.03 | 7.74 | 7.78 | 7.78 | -0.06 (-0.77%) | 1,094,168 |
13 Oct 2023 | CNY | 7.96 | 7.96 | 7.76 | 7.84 | 7.84 | -0.16 (-2%) | 549,883 |
12 Oct 2023 | CNY | 7.94 | 8 | 7.83 | 8 | 8 | +0.11 (+1.39%) | 490,111 |
11 Oct 2023 | CNY | 7.89 | 7.97 | 7.83 | 7.89 | 7.89 | +0.02 (+0.25%) | 458,225 |
10 Oct 2023 | CNY | 7.89 | 8.08 | 7.84 | 7.87 | 7.87 | -0.01 (-0.13%) | 769,869 |
9 Oct 2023 | CNY | 8.14 | 8.14 | 7.85 | 7.88 | 7.88 | -0.15 (-1.87%) | 1,046,582 |
28 Sep 2023 | CNY | 7.95 | 8.1 | 7.9 | 8.03 | 8.03 | +0.08 (+1.01%) | 721,848 |
27 Sep 2023 | CNY | 7.91 | 8.04 | 7.76 | 7.95 | 7.95 | +0.08 (+1.02%) | 653,332 |
26 Sep 2023 | CNY | 8.19 | 8.19 | 7.83 | 7.87 | 7.87 | -0.22 (-2.72%) | 1,070,706 |
25 Sep 2023 | CNY | 8.27 | 8.27 | 8.03 | 8.09 | 8.09 | -0.08 (-0.98%) | 883,418 |
22 Sep 2023 | CNY | 7.91 | 8.17 | 7.91 | 8.17 | 8.17 | +0.09 (+1.11%) | 1,004,467 |
21 Sep 2023 | CNY | 7.96 | 8.14 | 7.88 | 8.08 | 8.08 | +0.04 (+0.50%) | 980,944 |