Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 8.55 | 8.72 | 8.43 | 8.43 | 8.43 | -0.3 (-3.44%) | 37,330,712 |
21 Nov 2023 | CNY | 8.56 | 8.79 | 8.39 | 8.73 | 8.73 | +0.05 (+0.58%) | 55,671,506 |
20 Nov 2023 | CNY | 8.3 | 8.88 | 8.29 | 8.68 | 8.68 | +0.33 (+3.95%) | 60,973,896 |
17 Nov 2023 | CNY | 8.45 | 8.46 | 8.28 | 8.35 | 8.35 | -0.15 (-1.76%) | 35,171,740 |
16 Nov 2023 | CNY | 8.34 | 8.75 | 8.34 | 8.5 | 8.5 | +0.08 (+0.95%) | 87,606,394 |
15 Nov 2023 | CNY | 8.65 | 8.81 | 8.36 | 8.42 | 8.42 | +0.14 (+1.69%) | 75,573,921 |
14 Nov 2023 | CNY | 7.9 | 8.4 | 7.9 | 8.28 | 8.28 | +0.36 (+4.55%) | 57,530,819 |
13 Nov 2023 | CNY | 7.83 | 7.95 | 7.83 | 7.92 | 7.92 | +0.11 (+1.41%) | 14,763,281 |
10 Nov 2023 | CNY | 7.77 | 7.84 | 7.74 | 7.81 | 7.81 | 0.0 (0.0%) | 11,534,483 |
9 Nov 2023 | CNY | 7.83 | 7.92 | 7.75 | 7.81 | 7.81 | -0.04 (-0.51%) | 14,987,366 |
8 Nov 2023 | CNY | 7.82 | 7.89 | 7.75 | 7.85 | 7.85 | +0.03 (+0.38%) | 17,805,675 |
7 Nov 2023 | CNY | 7.78 | 7.85 | 7.73 | 7.82 | 7.82 | +0.04 (+0.51%) | 15,572,200 |
6 Nov 2023 | CNY | 7.65 | 7.79 | 7.61 | 7.78 | 7.78 | +0.13 (+1.70%) | 12,781,749 |
3 Nov 2023 | CNY | 7.57 | 7.72 | 7.54 | 7.65 | 7.65 | +0.1 (+1.32%) | 9,665,852 |
2 Nov 2023 | CNY | 7.72 | 7.77 | 7.52 | 7.55 | 7.55 | -0.16 (-2.08%) | 11,086,087 |
1 Nov 2023 | CNY | 7.73 | 7.78 | 7.63 | 7.71 | 7.71 | -0.03 (-0.39%) | 11,886,266 |
31 Oct 2023 | CNY | 7.77 | 7.83 | 7.65 | 7.74 | 7.74 | -0.09 (-1.15%) | 17,242,990 |
30 Oct 2023 | CNY | 7.6 | 7.97 | 7.56 | 7.83 | 7.83 | +0.24 (+3.16%) | 28,890,051 |
27 Oct 2023 | CNY | 7.68 | 7.68 | 7.47 | 7.59 | 7.59 | -0.11 (-1.43%) | 18,968,808 |
26 Oct 2023 | CNY | 7.55 | 7.77 | 7.52 | 7.7 | 7.7 | +0.1 (+1.32%) | 20,347,782 |
25 Oct 2023 | CNY | 7.44 | 7.62 | 7.35 | 7.6 | 7.6 | +0.24 (+3.26%) | 16,232,608 |
24 Oct 2023 | CNY | 7.29 | 7.44 | 7.16 | 7.36 | 7.36 | +0.09 (+1.24%) | 11,649,614 |
23 Oct 2023 | CNY | 7.32 | 7.48 | 7.22 | 7.27 | 7.27 | -0.08 (-1.09%) | 11,412,408 |
20 Oct 2023 | CNY | 7.53 | 7.64 | 7.32 | 7.35 | 7.35 | -0.25 (-3.29%) | 15,637,240 |
19 Oct 2023 | CNY | 7.61 | 7.77 | 7.58 | 7.6 | 7.6 | -0.09 (-1.17%) | 15,031,464 |
18 Oct 2023 | CNY | 7.79 | 7.83 | 7.58 | 7.69 | 7.69 | -0.02 (-0.26%) | 15,314,011 |
17 Oct 2023 | CNY | 7.67 | 7.73 | 7.57 | 7.71 | 7.71 | +0.04 (+0.52%) | 13,218,500 |
16 Oct 2023 | CNY | 7.81 | 7.84 | 7.6 | 7.67 | 7.67 | -0.14 (-1.79%) | 17,702,477 |
13 Oct 2023 | CNY | 7.74 | 7.91 | 7.68 | 7.81 | 7.81 | +0.08 (+1.03%) | 24,907,233 |
12 Oct 2023 | CNY | 7.73 | 7.81 | 7.69 | 7.73 | 7.73 | -0.08 (-1.02%) | 19,853,895 |