Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 7.26 | 7.3 | 7.24 | 7.29 | 7.29 | +0.05 (+0.69%) | 8,203,102 |
14 Nov 2023 | CNY | 7.22 | 7.27 | 7.2 | 7.24 | 7.24 | -0.01 (-0.14%) | 5,024,502 |
13 Nov 2023 | CNY | 7.16 | 7.27 | 7.15 | 7.25 | 7.25 | +0.09 (+1.26%) | 8,723,209 |
10 Nov 2023 | CNY | 7.13 | 7.17 | 7.05 | 7.16 | 7.16 | +0.04 (+0.56%) | 4,685,002 |
9 Nov 2023 | CNY | 7.15 | 7.22 | 7.12 | 7.12 | 7.12 | -0.03 (-0.42%) | 5,620,129 |
8 Nov 2023 | CNY | 7.18 | 7.19 | 7.1 | 7.15 | 7.15 | -0.02 (-0.28%) | 5,681,600 |
7 Nov 2023 | CNY | 7.16 | 7.2 | 7.12 | 7.17 | 7.17 | +0.01 (+0.14%) | 4,954,007 |
6 Nov 2023 | CNY | 7.12 | 7.19 | 7.12 | 7.16 | 7.16 | +0.07 (+0.99%) | 6,430,481 |
3 Nov 2023 | CNY | 7 | 7.11 | 7 | 7.09 | 7.09 | +0.09 (+1.29%) | 5,797,668 |
2 Nov 2023 | CNY | 7.1 | 7.11 | 6.99 | 7 | 7 | -0.07 (-0.99%) | 4,159,643 |
1 Nov 2023 | CNY | 7.05 | 7.1 | 7.01 | 7.07 | 7.07 | +0.04 (+0.57%) | 5,351,319 |
31 Oct 2023 | CNY | 7.12 | 7.13 | 6.99 | 7.03 | 7.03 | -0.11 (-1.54%) | 8,137,650 |
30 Oct 2023 | CNY | 7.07 | 7.17 | 7.04 | 7.14 | 7.14 | +0.01 (+0.14%) | 7,759,400 |
27 Oct 2023 | CNY | 6.94 | 7.26 | 6.89 | 7.13 | 7.13 | +0.18 (+2.59%) | 10,435,322 |
26 Oct 2023 | CNY | 6.92 | 6.97 | 6.79 | 6.95 | 6.95 | +0.02 (+0.29%) | 5,274,200 |
25 Oct 2023 | CNY | 6.82 | 6.96 | 6.82 | 6.93 | 6.93 | +0.14 (+2.06%) | 5,457,202 |
24 Oct 2023 | CNY | 6.7 | 6.79 | 6.66 | 6.79 | 6.79 | +0.1 (+1.49%) | 4,915,151 |
23 Oct 2023 | CNY | 6.99 | 6.99 | 6.66 | 6.69 | 6.69 | -0.31 (-4.43%) | 9,162,700 |
20 Oct 2023 | CNY | 7 | 7.1 | 6.96 | 7 | 7 | +0.01 (+0.14%) | 5,140,900 |
19 Oct 2023 | CNY | 7 | 7.09 | 6.97 | 6.99 | 6.99 | -0.01 (-0.14%) | 4,202,800 |
18 Oct 2023 | CNY | 7.12 | 7.13 | 7 | 7 | 7 | -0.14 (-1.96%) | 5,685,200 |
17 Oct 2023 | CNY | 7.14 | 7.2 | 7.12 | 7.14 | 7.14 | -0.02 (-0.28%) | 4,107,759 |
16 Oct 2023 | CNY | 7.24 | 7.24 | 7.12 | 7.16 | 7.16 | -0.07 (-0.97%) | 5,313,500 |
13 Oct 2023 | CNY | 7.25 | 7.25 | 7.2 | 7.23 | 7.23 | -0.04 (-0.55%) | 4,997,341 |
12 Oct 2023 | CNY | 7.23 | 7.29 | 7.19 | 7.27 | 7.27 | +0.06 (+0.83%) | 7,231,817 |
11 Oct 2023 | CNY | 7.23 | 7.25 | 7.18 | 7.21 | 7.21 | 0.0 (0.0%) | 5,302,600 |
10 Oct 2023 | CNY | 7.25 | 7.27 | 7.19 | 7.21 | 7.21 | -0.03 (-0.41%) | 4,974,600 |
9 Oct 2023 | CNY | 7.19 | 7.24 | 7.16 | 7.24 | 7.24 | +0.05 (+0.70%) | 5,381,300 |
28 Sep 2023 | CNY | 7.15 | 7.2 | 7.14 | 7.19 | 7.19 | +0.05 (+0.70%) | 6,191,200 |
27 Sep 2023 | CNY | 7.1 | 7.17 | 7.07 | 7.14 | 7.14 | +0.05 (+0.71%) | 6,046,193 |