Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 7.47 | 7.61 | 7.47 | 7.51 | 7.51 | +0.01 (+0.13%) | 8,516,400 |
21 Nov 2023 | CNY | 7.64 | 7.71 | 7.45 | 7.5 | 7.5 | -0.13 (-1.70%) | 15,909,937 |
20 Nov 2023 | CNY | 7.43 | 7.76 | 7.38 | 7.63 | 7.63 | +0.23 (+3.11%) | 26,895,514 |
17 Nov 2023 | CNY | 6.98 | 7.43 | 6.93 | 7.4 | 7.4 | +0.42 (+6.02%) | 23,500,000 |
16 Nov 2023 | CNY | 6.8 | 6.98 | 6.78 | 6.98 | 6.98 | +0.17 (+2.50%) | 10,016,300 |
15 Nov 2023 | CNY | 6.77 | 6.84 | 6.73 | 6.81 | 6.81 | +0.08 (+1.19%) | 5,420,500 |
14 Nov 2023 | CNY | 6.78 | 6.83 | 6.72 | 6.73 | 6.73 | -0.05 (-0.74%) | 3,366,400 |
13 Nov 2023 | CNY | 6.73 | 6.88 | 6.73 | 6.78 | 6.78 | +0.06 (+0.89%) | 6,075,500 |
10 Nov 2023 | CNY | 6.7 | 6.75 | 6.63 | 6.72 | 6.72 | +0.02 (+0.30%) | 3,140,900 |
9 Nov 2023 | CNY | 6.78 | 6.81 | 6.68 | 6.7 | 6.7 | -0.09 (-1.33%) | 3,487,576 |
8 Nov 2023 | CNY | 6.78 | 6.84 | 6.74 | 6.79 | 6.79 | +0.05 (+0.74%) | 4,788,400 |
7 Nov 2023 | CNY | 6.77 | 6.81 | 6.72 | 6.74 | 6.74 | -0.03 (-0.44%) | 3,158,608 |
6 Nov 2023 | CNY | 6.83 | 6.85 | 6.75 | 6.77 | 6.77 | 0.0 (0.0%) | 3,923,487 |
3 Nov 2023 | CNY | 6.78 | 6.82 | 6.71 | 6.77 | 6.77 | +0.04 (+0.59%) | 2,994,200 |
2 Nov 2023 | CNY | 6.74 | 6.81 | 6.71 | 6.73 | 6.73 | -0.05 (-0.74%) | 3,941,300 |
1 Nov 2023 | CNY | 6.72 | 6.79 | 6.64 | 6.78 | 6.78 | +0.1 (+1.50%) | 6,022,200 |
31 Oct 2023 | CNY | 6.61 | 6.75 | 6.57 | 6.68 | 6.68 | +0.06 (+0.91%) | 5,148,110 |
30 Oct 2023 | CNY | 6.45 | 6.66 | 6.41 | 6.62 | 6.62 | +0.17 (+2.64%) | 6,968,520 |
27 Oct 2023 | CNY | 6.28 | 6.46 | 6.22 | 6.45 | 6.45 | +0.15 (+2.38%) | 5,450,120 |
26 Oct 2023 | CNY | 6.24 | 6.35 | 6.18 | 6.3 | 6.3 | +0.03 (+0.48%) | 3,809,320 |
25 Oct 2023 | CNY | 6.39 | 6.39 | 6.27 | 6.27 | 6.27 | -0.07 (-1.10%) | 4,494,000 |
24 Oct 2023 | CNY | 6.32 | 6.39 | 6.26 | 6.34 | 6.34 | +0.03 (+0.48%) | 4,490,949 |
23 Oct 2023 | CNY | 6.32 | 6.37 | 6.23 | 6.31 | 6.31 | +0.01 (+0.16%) | 3,498,400 |
20 Oct 2023 | CNY | 6.39 | 6.39 | 6.25 | 6.3 | 6.3 | -0.06 (-0.94%) | 3,637,300 |
19 Oct 2023 | CNY | 6.49 | 6.53 | 6.35 | 6.36 | 6.36 | -0.13 (-2.00%) | 3,973,301 |
18 Oct 2023 | CNY | 6.65 | 6.65 | 6.48 | 6.49 | 6.49 | -0.13 (-1.96%) | 3,588,700 |
17 Oct 2023 | CNY | 6.68 | 6.7 | 6.55 | 6.62 | 6.62 | -0.07 (-1.05%) | 4,122,900 |
16 Oct 2023 | CNY | 6.75 | 6.81 | 6.64 | 6.69 | 6.69 | -0.06 (-0.89%) | 4,684,600 |
13 Oct 2023 | CNY | 6.76 | 6.83 | 6.73 | 6.75 | 6.75 | -0.01 (-0.15%) | 3,737,500 |
12 Oct 2023 | CNY | 6.72 | 6.83 | 6.68 | 6.76 | 6.76 | +0.07 (+1.05%) | 5,193,107 |