Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | CNY | 7.37 | 7.4 | 7.28 | 7.34 | 7.34 | -0.01 (-0.14%) | 3,391,410 |
13 Oct 2023 | CNY | 7.41 | 7.41 | 7.25 | 7.35 | 7.35 | -0.06 (-0.81%) | 3,266,400 |
12 Oct 2023 | CNY | 7.37 | 7.44 | 7.29 | 7.41 | 7.41 | +0.07 (+0.95%) | 2,413,200 |
11 Oct 2023 | CNY | 7.49 | 7.49 | 7.33 | 7.34 | 7.34 | -0.12 (-1.61%) | 4,204,300 |
10 Oct 2023 | CNY | 7.47 | 7.54 | 7.44 | 7.46 | 7.46 | 0.0 (0.0%) | 2,980,700 |
9 Oct 2023 | CNY | 7.58 | 7.6 | 7.43 | 7.46 | 7.46 | -0.11 (-1.45%) | 4,430,900 |
28 Sep 2023 | CNY | 7.47 | 7.6 | 7.46 | 7.57 | 7.57 | +0.13 (+1.75%) | 3,440,510 |
27 Sep 2023 | CNY | 7.41 | 7.51 | 7.38 | 7.44 | 7.44 | +0.01 (+0.13%) | 3,093,100 |
26 Sep 2023 | CNY | 7.47 | 7.52 | 7.4 | 7.43 | 7.43 | -0.05 (-0.67%) | 3,654,450 |
25 Sep 2023 | CNY | 7.65 | 7.65 | 7.45 | 7.48 | 7.48 | -0.1 (-1.32%) | 3,432,400 |
22 Sep 2023 | CNY | 7.47 | 7.59 | 7.39 | 7.58 | 7.58 | +0.16 (+2.16%) | 3,513,380 |
21 Sep 2023 | CNY | 7.5 | 7.59 | 7.41 | 7.42 | 7.42 | -0.08 (-1.07%) | 2,448,800 |
20 Sep 2023 | CNY | 7.53 | 7.59 | 7.48 | 7.5 | 7.5 | -0.06 (-0.79%) | 3,046,650 |
19 Sep 2023 | CNY | 7.63 | 7.65 | 7.52 | 7.56 | 7.56 | -0.03 (-0.40%) | 3,762,100 |
18 Sep 2023 | CNY | 7.5 | 7.62 | 7.34 | 7.59 | 7.59 | +0.08 (+1.07%) | 4,933,100 |
15 Sep 2023 | CNY | 7.51 | 7.55 | 7.43 | 7.51 | 7.51 | -0.02 (-0.27%) | 3,591,950 |
14 Sep 2023 | CNY | 7.54 | 7.57 | 7.45 | 7.53 | 7.53 | -0.01 (-0.13%) | 3,440,300 |
13 Sep 2023 | CNY | 7.62 | 7.64 | 7.47 | 7.54 | 7.54 | -0.08 (-1.05%) | 3,275,100 |
12 Sep 2023 | CNY | 7.61 | 7.66 | 7.53 | 7.62 | 7.62 | +0.02 (+0.26%) | 2,712,200 |
11 Sep 2023 | CNY | 7.51 | 7.64 | 7.49 | 7.6 | 7.6 | +0.07 (+0.93%) | 3,636,050 |
8 Sep 2023 | CNY | 7.61 | 7.63 | 7.49 | 7.53 | 7.53 | -0.08 (-1.05%) | 3,602,600 |
7 Sep 2023 | CNY | 7.67 | 7.7 | 7.61 | 7.61 | 7.61 | -0.02 (-0.26%) | 5,463,500 |
6 Sep 2023 | CNY | 7.57 | 7.64 | 7.54 | 7.63 | 7.63 | +0.02 (+0.26%) | 4,644,290 |
5 Sep 2023 | CNY | 7.63 | 7.63 | 7.48 | 7.61 | 7.61 | 0.0 (0.0%) | 5,332,450 |
4 Sep 2023 | CNY | 7.6 | 7.66 | 7.53 | 7.61 | 7.61 | +0.12 (+1.60%) | 6,183,300 |
1 Sep 2023 | CNY | 7.57 | 7.63 | 7.48 | 7.49 | 7.49 | -0.09 (-1.19%) | 6,771,320 |
31 Aug 2023 | CNY | 7.58 | 7.66 | 7.52 | 7.58 | 7.58 | -0.03 (-0.39%) | 6,828,150 |
30 Aug 2023 | CNY | 7.38 | 7.68 | 7.38 | 7.61 | 7.61 | +0.3 (+4.10%) | 8,798,960 |
29 Aug 2023 | CNY | 7.15 | 7.34 | 7.14 | 7.31 | 7.31 | +0.07 (+0.97%) | 5,869,900 |
28 Aug 2023 | CNY | 7.4 | 7.42 | 7.19 | 7.24 | 7.24 | +0.18 (+2.55%) | 5,362,700 |