Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | CNY | 7.13 | 7.28 | 7.13 | 7.21 | 7.21 | +0.13 (+1.84%) | 8,638,578 |
24 Oct 2023 | CNY | 6.97 | 7.09 | 6.94 | 7.08 | 7.08 | +0.13 (+1.87%) | 8,013,124 |
23 Oct 2023 | CNY | 7.15 | 7.21 | 6.92 | 6.95 | 6.95 | -0.21 (-2.93%) | 9,335,900 |
20 Oct 2023 | CNY | 7.14 | 7.26 | 7.11 | 7.16 | 7.16 | +0.01 (+0.14%) | 7,557,816 |
19 Oct 2023 | CNY | 7.19 | 7.23 | 7.13 | 7.15 | 7.15 | -0.05 (-0.69%) | 6,272,906 |
18 Oct 2023 | CNY | 7.33 | 7.33 | 7.2 | 7.2 | 7.2 | -0.12 (-1.64%) | 5,743,099 |
17 Oct 2023 | CNY | 7.29 | 7.35 | 7.29 | 7.32 | 7.32 | +0.05 (+0.69%) | 4,983,043 |
16 Oct 2023 | CNY | 7.3 | 7.31 | 7.25 | 7.27 | 7.27 | -0.02 (-0.27%) | 6,087,861 |
13 Oct 2023 | CNY | 7.35 | 7.37 | 7.29 | 7.29 | 7.29 | -0.09 (-1.22%) | 5,201,900 |
12 Oct 2023 | CNY | 7.35 | 7.42 | 7.35 | 7.38 | 7.38 | +0.08 (+1.10%) | 6,309,500 |
11 Oct 2023 | CNY | 7.42 | 7.42 | 7.3 | 7.3 | 7.3 | -0.06 (-0.82%) | 6,396,218 |
10 Oct 2023 | CNY | 7.49 | 7.53 | 7.35 | 7.36 | 7.36 | -0.11 (-1.47%) | 6,119,508 |
9 Oct 2023 | CNY | 7.52 | 7.52 | 7.43 | 7.47 | 7.47 | -0.04 (-0.53%) | 7,969,630 |
28 Sep 2023 | CNY | 7.57 | 7.57 | 7.5 | 7.51 | 7.51 | -0.04 (-0.53%) | 6,324,622 |
27 Sep 2023 | CNY | 7.54 | 7.59 | 7.53 | 7.55 | 7.55 | -0.01 (-0.13%) | 4,923,500 |
26 Sep 2023 | CNY | 7.57 | 7.59 | 7.54 | 7.56 | 7.56 | -0.01 (-0.13%) | 4,324,297 |
25 Sep 2023 | CNY | 7.55 | 7.6 | 7.52 | 7.57 | 7.57 | 0.0 (0.0%) | 6,603,890 |
22 Sep 2023 | CNY | 7.49 | 7.57 | 7.49 | 7.57 | 7.57 | +0.05 (+0.66%) | 7,818,475 |
21 Sep 2023 | CNY | 7.59 | 7.62 | 7.52 | 7.52 | 7.52 | -0.07 (-0.92%) | 5,755,860 |
20 Sep 2023 | CNY | 7.55 | 7.62 | 7.53 | 7.59 | 7.59 | +0.03 (+0.40%) | 7,511,891 |
19 Sep 2023 | CNY | 7.49 | 7.61 | 7.48 | 7.56 | 7.56 | +0.04 (+0.53%) | 9,135,124 |
18 Sep 2023 | CNY | 7.53 | 7.54 | 7.43 | 7.52 | 7.52 | -0.02 (-0.27%) | 10,266,302 |
15 Sep 2023 | CNY | 7.53 | 7.57 | 7.5 | 7.54 | 7.54 | +0.01 (+0.13%) | 8,790,430 |
14 Sep 2023 | CNY | 7.47 | 7.54 | 7.46 | 7.53 | 7.53 | +0.06 (+0.80%) | 7,703,447 |
13 Sep 2023 | CNY | 7.47 | 7.51 | 7.44 | 7.47 | 7.47 | -0.01 (-0.13%) | 6,606,102 |
12 Sep 2023 | CNY | 7.47 | 7.51 | 7.46 | 7.48 | 7.48 | -0.01 (-0.13%) | 5,468,645 |
11 Sep 2023 | CNY | 7.36 | 7.52 | 7.36 | 7.49 | 7.49 | +0.14 (+1.90%) | 13,376,024 |
8 Sep 2023 | CNY | 7.37 | 7.39 | 7.33 | 7.35 | 7.35 | -0.02 (-0.27%) | 6,098,300 |
7 Sep 2023 | CNY | 7.43 | 7.47 | 7.35 | 7.37 | 7.37 | -0.09 (-1.21%) | 9,931,591 |
6 Sep 2023 | CNY | 7.5 | 7.5 | 7.42 | 7.46 | 7.46 | -0.05 (-0.67%) | 7,851,954 |