Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 7.84 | 7.87 | 7.64 | 7.74 | 7.74 | -0.04 (-0.51%) | 6,907,300 |
9 Nov 2023 | CNY | 7.82 | 7.98 | 7.76 | 7.78 | 7.78 | -0.1 (-1.27%) | 9,143,100 |
8 Nov 2023 | CNY | 7.63 | 7.93 | 7.61 | 7.88 | 7.88 | +0.19 (+2.47%) | 12,819,300 |
7 Nov 2023 | CNY | 7.63 | 7.71 | 7.55 | 7.69 | 7.69 | +0.02 (+0.26%) | 7,832,600 |
6 Nov 2023 | CNY | 7.6 | 7.68 | 7.58 | 7.67 | 7.67 | +0.04 (+0.52%) | 6,735,073 |
3 Nov 2023 | CNY | 7.59 | 7.72 | 7.53 | 7.63 | 7.63 | +0.02 (+0.26%) | 7,187,100 |
2 Nov 2023 | CNY | 7.5 | 7.72 | 7.5 | 7.61 | 7.61 | -0.03 (-0.39%) | 10,785,901 |
1 Nov 2023 | CNY | 7.63 | 7.78 | 7.61 | 7.64 | 7.64 | -0.04 (-0.52%) | 16,886,400 |
31 Oct 2023 | CNY | 8.2 | 8.32 | 7.6 | 7.68 | 7.68 | -0.2 (-2.54%) | 36,714,823 |
30 Oct 2023 | CNY | 7.99 | 8.03 | 7.35 | 7.88 | 7.88 | -0.03 (-0.38%) | 35,553,133 |
27 Oct 2023 | CNY | 7.44 | 7.91 | 7.35 | 7.91 | 7.91 | +0.46 (+6.17%) | 17,302,900 |
26 Oct 2023 | CNY | 7.03 | 7.56 | 7.01 | 7.45 | 7.45 | +0.31 (+4.34%) | 20,821,200 |
25 Oct 2023 | CNY | 6.8 | 7.33 | 6.79 | 7.14 | 7.14 | +0.42 (+6.25%) | 20,970,410 |
24 Oct 2023 | CNY | 6.68 | 6.79 | 6.59 | 6.72 | 6.72 | -0.03 (-0.44%) | 7,143,100 |
23 Oct 2023 | CNY | 6.87 | 6.92 | 6.57 | 6.75 | 6.75 | -0.15 (-2.17%) | 10,551,200 |
20 Oct 2023 | CNY | 7.02 | 7.07 | 6.87 | 6.9 | 6.9 | -0.09 (-1.29%) | 8,603,800 |
19 Oct 2023 | CNY | 7.15 | 7.16 | 6.97 | 6.99 | 6.99 | -0.15 (-2.10%) | 9,074,526 |
18 Oct 2023 | CNY | 6.99 | 7.28 | 6.86 | 7.14 | 7.14 | +0.14 (+2.00%) | 16,171,364 |
17 Oct 2023 | CNY | 7.26 | 7.38 | 6.97 | 7 | 7 | -0.3 (-4.11%) | 15,094,852 |
16 Oct 2023 | CNY | 7.22 | 7.39 | 7.11 | 7.3 | 7.3 | +0.05 (+0.69%) | 12,580,001 |
13 Oct 2023 | CNY | 7.43 | 7.46 | 7.15 | 7.25 | 7.25 | -0.37 (-4.86%) | 23,701,650 |
12 Oct 2023 | CNY | 7.37 | 7.95 | 7.21 | 7.62 | 7.62 | +0.14 (+1.87%) | 32,590,161 |
11 Oct 2023 | CNY | 7.75 | 8.14 | 7.42 | 7.48 | 7.48 | -0.28 (-3.61%) | 31,138,903 |
10 Oct 2023 | CNY | 7.65 | 7.76 | 7.51 | 7.76 | 7.76 | +0.08 (+1.04%) | 22,224,002 |
9 Oct 2023 | CNY | 7.55 | 7.71 | 7.37 | 7.68 | 7.68 | +0.07 (+0.92%) | 22,984,479 |
28 Sep 2023 | CNY | 7.44 | 7.62 | 7.4 | 7.61 | 7.61 | +0.06 (+0.79%) | 27,517,868 |
27 Sep 2023 | CNY | 7.37 | 7.64 | 7.26 | 7.55 | 7.55 | -0.02 (-0.26%) | 35,594,201 |
26 Sep 2023 | CNY | 7.52 | 7.8 | 7.5 | 7.57 | 7.57 | -0.09 (-1.17%) | 23,526,074 |
25 Sep 2023 | CNY | 7.43 | 7.99 | 7.41 | 7.66 | 7.66 | -0.08 (-1.03%) | 43,068,522 |
22 Sep 2023 | CNY | 6.95 | 7.74 | 6.9 | 7.74 | 7.74 | +0.7 (+9.94%) | 47,359,190 |