Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | CNY | 7.01 | 7.1 | 6.95 | 7.02 | 7.02 | -0.03 (-0.43%) | 2,331,200 |
1 Nov 2023 | CNY | 7.04 | 7.08 | 6.97 | 7.05 | 7.05 | +0.06 (+0.86%) | 2,695,100 |
31 Oct 2023 | CNY | 6.96 | 7.07 | 6.96 | 6.99 | 6.99 | 0.0 (0.0%) | 2,855,079 |
30 Oct 2023 | CNY | 6.83 | 7.02 | 6.83 | 6.99 | 6.99 | +0.12 (+1.75%) | 4,147,230 |
27 Oct 2023 | CNY | 6.75 | 6.9 | 6.7 | 6.87 | 6.87 | +0.14 (+2.08%) | 2,898,507 |
26 Oct 2023 | CNY | 6.7 | 6.75 | 6.62 | 6.73 | 6.73 | -0.01 (-0.15%) | 1,995,860 |
25 Oct 2023 | CNY | 6.64 | 6.8 | 6.6 | 6.74 | 6.74 | +0.16 (+2.43%) | 2,664,565 |
24 Oct 2023 | CNY | 6.33 | 6.59 | 6.33 | 6.58 | 6.58 | +0.25 (+3.95%) | 2,650,112 |
23 Oct 2023 | CNY | 6.46 | 6.49 | 6.31 | 6.33 | 6.33 | -0.19 (-2.91%) | 3,178,607 |
20 Oct 2023 | CNY | 6.59 | 6.65 | 6.5 | 6.52 | 6.52 | -0.07 (-1.06%) | 2,167,900 |
19 Oct 2023 | CNY | 6.59 | 6.68 | 6.51 | 6.59 | 6.59 | -0.01 (-0.15%) | 2,652,089 |
18 Oct 2023 | CNY | 6.66 | 6.73 | 6.6 | 6.6 | 6.6 | -0.1 (-1.49%) | 1,631,800 |
17 Oct 2023 | CNY | 6.76 | 6.76 | 6.68 | 6.7 | 6.7 | -0.04 (-0.59%) | 1,365,100 |
16 Oct 2023 | CNY | 6.78 | 6.8 | 6.69 | 6.74 | 6.74 | +0.01 (+0.15%) | 2,557,330 |
13 Oct 2023 | CNY | 6.81 | 6.85 | 6.72 | 6.73 | 6.73 | -0.1 (-1.46%) | 2,323,490 |
12 Oct 2023 | CNY | 6.69 | 6.84 | 6.66 | 6.83 | 6.83 | +0.15 (+2.25%) | 2,716,330 |
11 Oct 2023 | CNY | 6.65 | 6.71 | 6.62 | 6.68 | 6.68 | +0.05 (+0.75%) | 2,176,930 |
10 Oct 2023 | CNY | 6.63 | 6.66 | 6.61 | 6.63 | 6.63 | 0.0 (0.0%) | 1,699,100 |
9 Oct 2023 | CNY | 6.65 | 6.69 | 6.58 | 6.63 | 6.63 | -0.01 (-0.15%) | 3,795,930 |
28 Sep 2023 | CNY | 6.7 | 6.75 | 6.63 | 6.64 | 6.64 | -0.06 (-0.90%) | 4,674,800 |
27 Sep 2023 | CNY | 6.74 | 6.74 | 6.62 | 6.7 | 6.7 | -0.02 (-0.30%) | 2,490,900 |
26 Sep 2023 | CNY | 6.87 | 6.92 | 6.72 | 6.72 | 6.72 | -0.17 (-2.47%) | 2,982,640 |
25 Sep 2023 | CNY | 6.92 | 6.94 | 6.85 | 6.89 | 6.89 | -0.02 (-0.29%) | 1,961,100 |
22 Sep 2023 | CNY | 6.93 | 6.96 | 6.88 | 6.91 | 6.91 | -0.02 (-0.29%) | 2,960,500 |
21 Sep 2023 | CNY | 6.94 | 6.98 | 6.89 | 6.93 | 6.93 | -0.01 (-0.14%) | 1,825,200 |
20 Sep 2023 | CNY | 6.92 | 7.03 | 6.92 | 6.94 | 6.94 | -0.02 (-0.29%) | 2,079,600 |
19 Sep 2023 | CNY | 6.96 | 7 | 6.93 | 6.96 | 6.96 | 0.0 (0.0%) | 1,528,100 |
18 Sep 2023 | CNY | 6.95 | 7.01 | 6.9 | 6.96 | 6.96 | 0.0 (0.0%) | 2,362,192 |
15 Sep 2023 | CNY | 6.95 | 6.99 | 6.9 | 6.96 | 6.96 | -0.02 (-0.29%) | 1,706,500 |
14 Sep 2023 | CNY | 6.97 | 7.01 | 6.93 | 6.98 | 6.98 | +0.01 (+0.14%) | 1,636,200 |