Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 7.22 | 7.27 | 7.17 | 7.24 | 7.24 | +0.03 (+0.42%) | 1,914,200 |
16 Nov 2023 | CNY | 7.25 | 7.29 | 7.2 | 7.21 | 7.21 | -0.07 (-0.96%) | 2,001,506 |
15 Nov 2023 | CNY | 7.25 | 7.31 | 7.23 | 7.28 | 7.28 | +0.04 (+0.55%) | 2,315,104 |
14 Nov 2023 | CNY | 7.23 | 7.28 | 7.19 | 7.24 | 7.24 | +0.01 (+0.14%) | 2,690,087 |
13 Nov 2023 | CNY | 7.07 | 7.25 | 7.07 | 7.23 | 7.23 | +0.15 (+2.12%) | 3,370,991 |
10 Nov 2023 | CNY | 7.05 | 7.09 | 6.97 | 7.08 | 7.08 | +0.05 (+0.71%) | 2,109,600 |
9 Nov 2023 | CNY | 7.05 | 7.11 | 7.02 | 7.03 | 7.03 | -0.02 (-0.28%) | 1,944,925 |
8 Nov 2023 | CNY | 7.1 | 7.15 | 7.03 | 7.05 | 7.05 | -0.06 (-0.84%) | 1,844,500 |
7 Nov 2023 | CNY | 7.15 | 7.15 | 7.02 | 7.11 | 7.11 | 0.0 (0.0%) | 2,295,756 |
6 Nov 2023 | CNY | 7.17 | 7.18 | 7.1 | 7.11 | 7.11 | -0.01 (-0.14%) | 2,482,000 |
3 Nov 2023 | CNY | 7.16 | 7.22 | 7.11 | 7.12 | 7.12 | -0.05 (-0.70%) | 2,370,300 |
2 Nov 2023 | CNY | 7.17 | 7.23 | 7.13 | 7.17 | 7.17 | +0.01 (+0.14%) | 2,593,500 |
1 Nov 2023 | CNY | 7.07 | 7.18 | 7.07 | 7.16 | 7.16 | +0.09 (+1.27%) | 3,818,000 |
31 Oct 2023 | CNY | 7.12 | 7.13 | 7.03 | 7.07 | 7.07 | -0.03 (-0.42%) | 2,425,000 |
30 Oct 2023 | CNY | 7 | 7.12 | 7 | 7.1 | 7.1 | +0.1 (+1.43%) | 2,780,300 |
27 Oct 2023 | CNY | 6.87 | 7.04 | 6.82 | 7 | 7 | +0.11 (+1.60%) | 2,860,300 |
26 Oct 2023 | CNY | 6.86 | 6.91 | 6.79 | 6.89 | 6.89 | -0.02 (-0.29%) | 2,526,422 |
25 Oct 2023 | CNY | 6.71 | 6.98 | 6.71 | 6.91 | 6.91 | +0.22 (+3.29%) | 4,283,702 |
24 Oct 2023 | CNY | 6.5 | 6.72 | 6.48 | 6.69 | 6.69 | +0.25 (+3.88%) | 3,913,100 |
23 Oct 2023 | CNY | 6.62 | 6.64 | 6.42 | 6.44 | 6.44 | -0.2 (-3.01%) | 3,268,909 |
20 Oct 2023 | CNY | 6.63 | 6.7 | 6.59 | 6.64 | 6.64 | +0.02 (+0.30%) | 2,305,600 |
19 Oct 2023 | CNY | 6.66 | 6.77 | 6.6 | 6.62 | 6.62 | -0.05 (-0.75%) | 1,709,700 |
18 Oct 2023 | CNY | 6.8 | 6.83 | 6.66 | 6.67 | 6.67 | -0.15 (-2.20%) | 2,243,800 |
17 Oct 2023 | CNY | 6.84 | 6.87 | 6.76 | 6.82 | 6.82 | +0.01 (+0.15%) | 1,509,700 |
16 Oct 2023 | CNY | 6.9 | 6.91 | 6.78 | 6.81 | 6.81 | -0.07 (-1.02%) | 2,596,600 |
13 Oct 2023 | CNY | 6.97 | 6.97 | 6.85 | 6.88 | 6.88 | -0.1 (-1.43%) | 2,539,200 |
12 Oct 2023 | CNY | 6.94 | 7 | 6.91 | 6.98 | 6.98 | +0.06 (+0.87%) | 1,774,700 |
11 Oct 2023 | CNY | 6.98 | 6.99 | 6.9 | 6.92 | 6.92 | +0.01 (+0.14%) | 1,804,702 |
10 Oct 2023 | CNY | 6.93 | 6.97 | 6.87 | 6.91 | 6.91 | +0.01 (+0.14%) | 2,048,700 |
9 Oct 2023 | CNY | 7.1 | 7.11 | 6.88 | 6.9 | 6.9 | -0.22 (-3.09%) | 4,362,000 |