Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 7.85 | 7.98 | 7.83 | 7.94 | 7.94 | +0.09 (+1.15%) | 6,083,172 |
13 Nov 2023 | CNY | 7.73 | 7.86 | 7.7 | 7.85 | 7.85 | +0.12 (+1.55%) | 5,338,400 |
10 Nov 2023 | CNY | 7.74 | 7.79 | 7.69 | 7.73 | 7.73 | 0.0 (0.0%) | 4,340,628 |
9 Nov 2023 | CNY | 7.76 | 7.82 | 7.64 | 7.73 | 7.73 | -0.04 (-0.51%) | 6,003,307 |
8 Nov 2023 | CNY | 7.76 | 7.81 | 7.72 | 7.77 | 7.77 | +0.04 (+0.52%) | 5,332,107 |
7 Nov 2023 | CNY | 7.66 | 7.74 | 7.62 | 7.73 | 7.73 | +0.06 (+0.78%) | 4,470,882 |
6 Nov 2023 | CNY | 7.56 | 7.7 | 7.56 | 7.67 | 7.67 | +0.13 (+1.72%) | 6,055,200 |
3 Nov 2023 | CNY | 7.37 | 7.57 | 7.36 | 7.54 | 7.54 | +0.17 (+2.31%) | 5,167,230 |
2 Nov 2023 | CNY | 7.44 | 7.47 | 7.37 | 7.37 | 7.37 | -0.07 (-0.94%) | 3,677,500 |
1 Nov 2023 | CNY | 7.42 | 7.48 | 7.36 | 7.44 | 7.44 | +0.02 (+0.27%) | 3,324,400 |
31 Oct 2023 | CNY | 7.49 | 7.51 | 7.37 | 7.42 | 7.42 | -0.07 (-0.93%) | 4,222,600 |
30 Oct 2023 | CNY | 7.41 | 7.51 | 7.38 | 7.49 | 7.49 | +0.01 (+0.13%) | 4,771,131 |
27 Oct 2023 | CNY | 7.46 | 7.55 | 7.39 | 7.48 | 7.48 | 0.0 (0.0%) | 4,358,400 |
26 Oct 2023 | CNY | 7.32 | 7.49 | 7.3 | 7.48 | 7.48 | +0.12 (+1.63%) | 4,416,376 |
25 Oct 2023 | CNY | 7.17 | 7.42 | 7.17 | 7.36 | 7.36 | +0.18 (+2.51%) | 5,639,600 |
24 Oct 2023 | CNY | 7.2 | 7.25 | 7.08 | 7.18 | 7.18 | +0.03 (+0.42%) | 4,518,450 |
23 Oct 2023 | CNY | 7.36 | 7.38 | 7.12 | 7.15 | 7.15 | -0.22 (-2.99%) | 4,905,975 |
20 Oct 2023 | CNY | 7.48 | 7.62 | 7.37 | 7.37 | 7.37 | -0.15 (-1.99%) | 4,820,800 |
19 Oct 2023 | CNY | 7.57 | 7.69 | 7.52 | 7.52 | 7.52 | -0.07 (-0.92%) | 3,905,900 |
18 Oct 2023 | CNY | 7.72 | 7.72 | 7.55 | 7.59 | 7.59 | -0.14 (-1.81%) | 3,584,445 |
17 Oct 2023 | CNY | 7.68 | 7.74 | 7.6 | 7.73 | 7.73 | +0.08 (+1.05%) | 5,111,350 |
16 Oct 2023 | CNY | 7.69 | 7.7 | 7.6 | 7.65 | 7.65 | -0.02 (-0.26%) | 3,341,900 |
13 Oct 2023 | CNY | 7.64 | 7.72 | 7.61 | 7.67 | 7.67 | -0.01 (-0.13%) | 3,391,807 |
12 Oct 2023 | CNY | 7.69 | 7.73 | 7.65 | 7.68 | 7.68 | +0.02 (+0.26%) | 3,706,700 |
11 Oct 2023 | CNY | 7.68 | 7.73 | 7.59 | 7.66 | 7.66 | -0.03 (-0.39%) | 4,415,350 |
10 Oct 2023 | CNY | 7.61 | 7.72 | 7.56 | 7.69 | 7.69 | +0.12 (+1.59%) | 5,660,700 |
9 Oct 2023 | CNY | 7.58 | 7.62 | 7.51 | 7.57 | 7.57 | -0.01 (-0.13%) | 4,977,800 |
28 Sep 2023 | CNY | 7.51 | 7.62 | 7.49 | 7.58 | 7.58 | +0.12 (+1.61%) | 6,109,100 |
27 Sep 2023 | CNY | 7.56 | 7.63 | 7.46 | 7.46 | 7.46 | -0.19 (-2.48%) | 7,688,851 |
26 Sep 2023 | CNY | 7.56 | 7.73 | 7.52 | 7.65 | 7.65 | +0.13 (+1.73%) | 8,921,200 |