Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 7.75 | 7.83 | 7.7 | 7.76 | 7.76 | -0.05 (-0.64%) | 3,185,310 |
24 Nov 2023 | CNY | 7.83 | 7.88 | 7.77 | 7.81 | 7.81 | -0.01 (-0.13%) | 3,901,300 |
23 Nov 2023 | CNY | 7.65 | 7.83 | 7.65 | 7.82 | 7.82 | +0.16 (+2.09%) | 4,287,300 |
22 Nov 2023 | CNY | 7.66 | 7.73 | 7.63 | 7.66 | 7.66 | 0.0 (0.0%) | 3,302,550 |
21 Nov 2023 | CNY | 7.66 | 7.74 | 7.64 | 7.66 | 7.66 | 0.0 (0.0%) | 3,014,400 |
20 Nov 2023 | CNY | 7.6 | 7.67 | 7.53 | 7.66 | 7.66 | +0.06 (+0.79%) | 3,571,500 |
17 Nov 2023 | CNY | 7.54 | 7.61 | 7.5 | 7.6 | 7.6 | +0.06 (+0.80%) | 2,483,400 |
16 Nov 2023 | CNY | 7.58 | 7.63 | 7.52 | 7.54 | 7.54 | -0.05 (-0.66%) | 2,285,400 |
15 Nov 2023 | CNY | 7.56 | 7.61 | 7.5 | 7.59 | 7.59 | +0.08 (+1.07%) | 3,463,000 |
14 Nov 2023 | CNY | 7.45 | 7.56 | 7.44 | 7.51 | 7.51 | +0.05 (+0.67%) | 2,994,650 |
13 Nov 2023 | CNY | 7.49 | 7.52 | 7.34 | 7.46 | 7.46 | 0.0 (0.0%) | 3,481,870 |
10 Nov 2023 | CNY | 7.49 | 7.52 | 7.42 | 7.46 | 7.46 | -0.04 (-0.53%) | 2,053,100 |
9 Nov 2023 | CNY | 7.55 | 7.57 | 7.47 | 7.5 | 7.5 | -0.05 (-0.66%) | 3,204,440 |
8 Nov 2023 | CNY | 7.59 | 7.6 | 7.5 | 7.55 | 7.55 | -0.04 (-0.53%) | 2,347,850 |
7 Nov 2023 | CNY | 7.65 | 7.66 | 7.56 | 7.59 | 7.59 | -0.03 (-0.39%) | 2,067,170 |
6 Nov 2023 | CNY | 7.63 | 7.65 | 7.54 | 7.62 | 7.62 | +0.01 (+0.13%) | 2,935,900 |
3 Nov 2023 | CNY | 7.56 | 7.65 | 7.52 | 7.61 | 7.61 | +0.07 (+0.93%) | 3,111,210 |
2 Nov 2023 | CNY | 7.54 | 7.58 | 7.5 | 7.54 | 7.54 | -0.02 (-0.26%) | 2,333,300 |
1 Nov 2023 | CNY | 7.39 | 7.58 | 7.38 | 7.56 | 7.56 | +0.14 (+1.89%) | 3,680,000 |
31 Oct 2023 | CNY | 7.38 | 7.5 | 7.36 | 7.42 | 7.42 | -0.11 (-1.46%) | 3,343,330 |
30 Oct 2023 | CNY | 7.46 | 7.57 | 7.41 | 7.53 | 7.53 | +0.07 (+0.94%) | 1,966,040 |
27 Oct 2023 | CNY | 7.32 | 7.49 | 7.29 | 7.46 | 7.46 | +0.12 (+1.63%) | 2,677,880 |
26 Oct 2023 | CNY | 7.34 | 7.35 | 7.24 | 7.34 | 7.34 | 0.0 (0.0%) | 2,026,600 |
25 Oct 2023 | CNY | 7.34 | 7.44 | 7.33 | 7.34 | 7.34 | +0.03 (+0.41%) | 1,874,760 |
24 Oct 2023 | CNY | 7.12 | 7.31 | 7.11 | 7.31 | 7.31 | +0.19 (+2.67%) | 2,317,920 |
23 Oct 2023 | CNY | 7.27 | 7.3 | 7.09 | 7.12 | 7.12 | -0.19 (-2.60%) | 2,624,280 |
20 Oct 2023 | CNY | 7.24 | 7.42 | 7.23 | 7.31 | 7.31 | +0.03 (+0.41%) | 2,125,100 |
19 Oct 2023 | CNY | 7.35 | 7.39 | 7.27 | 7.28 | 7.28 | -0.07 (-0.95%) | 2,114,300 |
18 Oct 2023 | CNY | 7.47 | 7.5 | 7.34 | 7.35 | 7.35 | -0.15 (-2%) | 2,883,730 |
17 Oct 2023 | CNY | 7.5 | 7.52 | 7.43 | 7.5 | 7.5 | +0.03 (+0.40%) | 2,315,700 |