Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 7.19 | 7.34 | 7.12 | 7.33 | 7.33 | +0.15 (+2.09%) | 8,382,626 |
9 Nov 2023 | CNY | 7.16 | 7.2 | 7.14 | 7.18 | 7.18 | 0.0 (0.0%) | 2,739,101 |
8 Nov 2023 | CNY | 7.24 | 7.24 | 7.15 | 7.18 | 7.18 | -0.05 (-0.69%) | 3,388,700 |
7 Nov 2023 | CNY | 7.2 | 7.26 | 7.16 | 7.23 | 7.23 | +0.03 (+0.42%) | 2,981,700 |
6 Nov 2023 | CNY | 7.19 | 7.22 | 7.16 | 7.2 | 7.2 | +0.02 (+0.28%) | 3,306,100 |
3 Nov 2023 | CNY | 7.16 | 7.25 | 7.15 | 7.18 | 7.18 | +0.01 (+0.14%) | 3,440,001 |
2 Nov 2023 | CNY | 7.14 | 7.21 | 7.11 | 7.17 | 7.17 | +0.01 (+0.14%) | 2,581,701 |
1 Nov 2023 | CNY | 7.13 | 7.18 | 7.06 | 7.16 | 7.16 | +0.03 (+0.42%) | 3,799,000 |
31 Oct 2023 | CNY | 7.21 | 7.22 | 7.06 | 7.13 | 7.13 | -0.16 (-2.19%) | 8,695,991 |
30 Oct 2023 | CNY | 7.26 | 7.31 | 7.24 | 7.29 | 7.29 | +0.02 (+0.28%) | 3,917,700 |
27 Oct 2023 | CNY | 7.25 | 7.32 | 7.23 | 7.27 | 7.27 | +0.02 (+0.28%) | 5,110,191 |
26 Oct 2023 | CNY | 7.16 | 7.25 | 7.15 | 7.25 | 7.25 | +0.07 (+0.97%) | 2,405,380 |
25 Oct 2023 | CNY | 7.22 | 7.26 | 7.18 | 7.18 | 7.18 | -0.06 (-0.83%) | 3,973,800 |
24 Oct 2023 | CNY | 6.98 | 7.24 | 6.95 | 7.24 | 7.24 | +0.3 (+4.32%) | 7,980,301 |
23 Oct 2023 | CNY | 7.01 | 7.03 | 6.9 | 6.94 | 6.94 | -0.09 (-1.28%) | 4,911,484 |
20 Oct 2023 | CNY | 7.05 | 7.09 | 7 | 7.03 | 7.03 | -0.04 (-0.57%) | 2,884,547 |
19 Oct 2023 | CNY | 7.12 | 7.19 | 6.98 | 7.07 | 7.07 | -0.07 (-0.98%) | 5,302,848 |
18 Oct 2023 | CNY | 7.26 | 7.27 | 7.12 | 7.14 | 7.14 | -0.14 (-1.92%) | 4,261,600 |
17 Oct 2023 | CNY | 7.29 | 7.3 | 7.21 | 7.28 | 7.28 | -0.02 (-0.27%) | 4,841,200 |
16 Oct 2023 | CNY | 7.23 | 7.34 | 7.19 | 7.3 | 7.3 | +0.09 (+1.25%) | 7,971,183 |
13 Oct 2023 | CNY | 7.19 | 7.27 | 7.14 | 7.21 | 7.21 | 0.0 (0.0%) | 3,223,400 |
12 Oct 2023 | CNY | 7.2 | 7.26 | 7.18 | 7.21 | 7.21 | 0.0 (0.0%) | 3,169,700 |
11 Oct 2023 | CNY | 7.25 | 7.25 | 7.1 | 7.21 | 7.21 | -0.01 (-0.14%) | 6,307,435 |
10 Oct 2023 | CNY | 7.29 | 7.36 | 7.17 | 7.22 | 7.22 | -0.05 (-0.69%) | 8,266,000 |
9 Oct 2023 | CNY | 7.18 | 7.28 | 7.16 | 7.27 | 7.27 | +0.07 (+0.97%) | 6,633,700 |
28 Sep 2023 | CNY | 7.18 | 7.22 | 7.17 | 7.2 | 7.2 | +0.04 (+0.56%) | 4,369,200 |
27 Sep 2023 | CNY | 7.15 | 7.19 | 7.13 | 7.16 | 7.16 | -0.01 (-0.14%) | 2,557,264 |
26 Sep 2023 | CNY | 7.16 | 7.2 | 7.14 | 7.17 | 7.17 | -0.02 (-0.28%) | 2,705,526 |
25 Sep 2023 | CNY | 7.21 | 7.28 | 7.18 | 7.19 | 7.19 | -0.03 (-0.42%) | 3,457,500 |
22 Sep 2023 | CNY | 7.21 | 7.24 | 7.16 | 7.22 | 7.22 | +0.04 (+0.56%) | 3,828,303 |