Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 7.88 | 7.97 | 7.8 | 7.92 | 7.92 | 0.0 (0.0%) | 8,132,800 |
9 Nov 2023 | CNY | 7.9 | 8.12 | 7.89 | 7.92 | 7.92 | +0.04 (+0.51%) | 11,567,402 |
8 Nov 2023 | CNY | 7.94 | 7.95 | 7.83 | 7.88 | 7.88 | -0.05 (-0.63%) | 7,684,200 |
7 Nov 2023 | CNY | 8 | 8 | 7.82 | 7.93 | 7.93 | -0.03 (-0.38%) | 10,421,852 |
6 Nov 2023 | CNY | 7.85 | 8.01 | 7.83 | 7.96 | 7.96 | +0.14 (+1.79%) | 13,035,700 |
3 Nov 2023 | CNY | 7.72 | 7.87 | 7.71 | 7.82 | 7.82 | +0.12 (+1.56%) | 10,313,829 |
2 Nov 2023 | CNY | 7.82 | 7.86 | 7.67 | 7.7 | 7.7 | -0.11 (-1.41%) | 8,653,400 |
1 Nov 2023 | CNY | 7.81 | 7.85 | 7.75 | 7.81 | 7.81 | +0.02 (+0.26%) | 8,471,869 |
31 Oct 2023 | CNY | 7.88 | 7.94 | 7.74 | 7.79 | 7.79 | -0.08 (-1.02%) | 8,207,472 |
30 Oct 2023 | CNY | 7.73 | 7.9 | 7.64 | 7.87 | 7.87 | -0.02 (-0.25%) | 13,783,875 |
27 Oct 2023 | CNY | 7.67 | 7.94 | 7.56 | 7.89 | 7.89 | +0.21 (+2.73%) | 13,052,637 |
26 Oct 2023 | CNY | 7.72 | 7.73 | 7.54 | 7.68 | 7.68 | -0.08 (-1.03%) | 10,926,692 |
25 Oct 2023 | CNY | 7.75 | 7.89 | 7.73 | 7.76 | 7.76 | +0.03 (+0.39%) | 7,581,848 |
24 Oct 2023 | CNY | 7.68 | 7.76 | 7.6 | 7.73 | 7.73 | +0.11 (+1.44%) | 9,170,449 |
23 Oct 2023 | CNY | 7.88 | 7.88 | 7.6 | 7.62 | 7.62 | -0.26 (-3.30%) | 8,585,100 |
20 Oct 2023 | CNY | 7.83 | 8.03 | 7.82 | 7.88 | 7.88 | +0.01 (+0.13%) | 8,908,000 |
19 Oct 2023 | CNY | 7.93 | 8 | 7.81 | 7.87 | 7.87 | -0.11 (-1.38%) | 7,170,205 |
18 Oct 2023 | CNY | 8.2 | 8.2 | 7.96 | 7.98 | 7.98 | -0.25 (-3.04%) | 9,508,600 |
17 Oct 2023 | CNY | 8.22 | 8.26 | 8.17 | 8.23 | 8.23 | +0.01 (+0.12%) | 6,964,200 |
16 Oct 2023 | CNY | 8.41 | 8.45 | 8.18 | 8.22 | 8.22 | -0.18 (-2.14%) | 10,406,700 |
13 Oct 2023 | CNY | 8.47 | 8.47 | 8.37 | 8.4 | 8.4 | -0.09 (-1.06%) | 10,238,318 |
12 Oct 2023 | CNY | 8.37 | 8.51 | 8.33 | 8.49 | 8.49 | +0.17 (+2.04%) | 11,182,223 |
11 Oct 2023 | CNY | 8.32 | 8.45 | 8.3 | 8.32 | 8.32 | +0.03 (+0.36%) | 9,668,686 |
10 Oct 2023 | CNY | 8.28 | 8.42 | 8.28 | 8.29 | 8.29 | +0.01 (+0.12%) | 5,296,217 |
9 Oct 2023 | CNY | 8.35 | 8.39 | 8.27 | 8.28 | 8.28 | -0.07 (-0.84%) | 7,035,200 |
28 Sep 2023 | CNY | 8.41 | 8.5 | 8.34 | 8.35 | 8.35 | -0.06 (-0.71%) | 8,393,019 |
27 Sep 2023 | CNY | 8.14 | 8.45 | 8.11 | 8.41 | 8.41 | +0.25 (+3.06%) | 19,160,920 |
26 Sep 2023 | CNY | 8.48 | 8.49 | 8.14 | 8.16 | 8.16 | -0.34 (-4%) | 15,204,480 |
25 Sep 2023 | CNY | 8.54 | 8.57 | 8.41 | 8.5 | 8.5 | -0.05 (-0.58%) | 8,268,163 |
22 Sep 2023 | CNY | 8.33 | 8.56 | 8.28 | 8.55 | 8.55 | +0.24 (+2.89%) | 11,248,097 |