Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | CNY | 7.77 | 7.81 | 7.68 | 7.72 | 7.72 | -0.05 (-0.64%) | 2,712,466 |
6 Dec 2023 | CNY | 7.64 | 7.8 | 7.64 | 7.77 | 7.77 | +0.05 (+0.65%) | 3,185,200 |
5 Dec 2023 | CNY | 7.71 | 7.79 | 7.67 | 7.72 | 7.72 | -0.06 (-0.77%) | 3,527,400 |
4 Dec 2023 | CNY | 7.75 | 7.79 | 7.67 | 7.78 | 7.78 | +0.04 (+0.52%) | 2,705,439 |
1 Dec 2023 | CNY | 7.82 | 7.82 | 7.68 | 7.74 | 7.74 | -0.02 (-0.26%) | 3,219,800 |
30 Nov 2023 | CNY | 7.86 | 7.86 | 7.68 | 7.76 | 7.76 | -0.08 (-1.02%) | 2,645,100 |
29 Nov 2023 | CNY | 7.84 | 7.89 | 7.79 | 7.84 | 7.84 | 0.0 (0.0%) | 2,706,900 |
28 Nov 2023 | CNY | 7.78 | 7.85 | 7.72 | 7.84 | 7.84 | +0.09 (+1.16%) | 3,089,168 |
27 Nov 2023 | CNY | 7.72 | 7.79 | 7.64 | 7.75 | 7.75 | +0.03 (+0.39%) | 3,889,864 |
24 Nov 2023 | CNY | 7.8 | 7.81 | 7.69 | 7.72 | 7.72 | -0.04 (-0.52%) | 3,419,500 |
23 Nov 2023 | CNY | 7.66 | 7.8 | 7.64 | 7.76 | 7.76 | +0.07 (+0.91%) | 3,139,302 |
22 Nov 2023 | CNY | 7.71 | 7.8 | 7.67 | 7.69 | 7.69 | -0.03 (-0.39%) | 4,127,900 |
21 Nov 2023 | CNY | 7.87 | 7.87 | 7.69 | 7.72 | 7.72 | -0.16 (-2.03%) | 4,472,900 |
20 Nov 2023 | CNY | 7.81 | 7.94 | 7.74 | 7.88 | 7.88 | +0.12 (+1.55%) | 5,083,200 |
17 Nov 2023 | CNY | 7.7 | 7.8 | 7.64 | 7.76 | 7.76 | +0.1 (+1.31%) | 3,579,200 |
16 Nov 2023 | CNY | 7.69 | 7.72 | 7.66 | 7.66 | 7.66 | -0.03 (-0.39%) | 2,813,800 |
15 Nov 2023 | CNY | 7.76 | 7.76 | 7.66 | 7.69 | 7.69 | -0.05 (-0.65%) | 3,848,100 |
14 Nov 2023 | CNY | 7.7 | 7.75 | 7.66 | 7.74 | 7.74 | +0.04 (+0.52%) | 2,877,500 |
13 Nov 2023 | CNY | 7.59 | 7.7 | 7.54 | 7.7 | 7.7 | +0.11 (+1.45%) | 3,979,400 |
10 Nov 2023 | CNY | 7.55 | 7.6 | 7.5 | 7.59 | 7.59 | +0.04 (+0.53%) | 2,796,300 |
9 Nov 2023 | CNY | 7.56 | 7.58 | 7.52 | 7.55 | 7.55 | 0.0 (0.0%) | 2,951,101 |
8 Nov 2023 | CNY | 7.56 | 7.62 | 7.53 | 7.55 | 7.55 | +0.02 (+0.27%) | 3,589,316 |
7 Nov 2023 | CNY | 7.47 | 7.62 | 7.43 | 7.53 | 7.53 | +0.06 (+0.80%) | 4,846,000 |
6 Nov 2023 | CNY | 7.5 | 7.55 | 7.43 | 7.47 | 7.47 | +0.02 (+0.27%) | 3,667,200 |
3 Nov 2023 | CNY | 7.5 | 7.57 | 7.4 | 7.45 | 7.45 | -0.04 (-0.53%) | 4,556,800 |
2 Nov 2023 | CNY | 7.5 | 7.68 | 7.45 | 7.49 | 7.49 | -0.01 (-0.13%) | 4,360,064 |
1 Nov 2023 | CNY | 7.41 | 7.57 | 7.38 | 7.5 | 7.5 | +0.09 (+1.21%) | 6,384,300 |
31 Oct 2023 | CNY | 7.39 | 7.62 | 7.39 | 7.41 | 7.41 | +0.02 (+0.27%) | 5,976,266 |
30 Oct 2023 | CNY | 7.28 | 7.43 | 7.25 | 7.39 | 7.39 | +0.06 (+0.82%) | 4,862,002 |
27 Oct 2023 | CNY | 7.23 | 7.35 | 7.17 | 7.33 | 7.33 | +0.09 (+1.24%) | 6,357,300 |