Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 7.46 | 7.86 | 7.35 | 7.74 | 7.74 | +0.36 (+4.88%) | 21,827,430 |
24 Nov 2023 | CNY | 7.51 | 7.53 | 7.32 | 7.38 | 7.38 | -0.15 (-1.99%) | 8,578,000 |
23 Nov 2023 | CNY | 7.41 | 7.58 | 7.33 | 7.53 | 7.53 | +0.15 (+2.03%) | 10,323,800 |
22 Nov 2023 | CNY | 7.52 | 7.57 | 7.35 | 7.38 | 7.38 | -0.2 (-2.64%) | 16,721,560 |
21 Nov 2023 | CNY | 7.42 | 7.98 | 7.42 | 7.58 | 7.58 | +0.14 (+1.88%) | 23,989,400 |
20 Nov 2023 | CNY | 7.37 | 7.47 | 7.31 | 7.44 | 7.44 | +0.07 (+0.95%) | 6,128,500 |
17 Nov 2023 | CNY | 7.3 | 7.39 | 7.23 | 7.37 | 7.37 | +0.08 (+1.10%) | 5,390,500 |
16 Nov 2023 | CNY | 7.31 | 7.38 | 7.25 | 7.29 | 7.29 | -0.04 (-0.55%) | 5,009,120 |
15 Nov 2023 | CNY | 7.31 | 7.38 | 7.27 | 7.33 | 7.33 | +0.03 (+0.41%) | 4,633,000 |
14 Nov 2023 | CNY | 7.27 | 7.32 | 7.22 | 7.3 | 7.3 | -0.01 (-0.14%) | 5,065,900 |
13 Nov 2023 | CNY | 7.19 | 7.34 | 7.18 | 7.31 | 7.31 | +0.12 (+1.67%) | 6,529,200 |
10 Nov 2023 | CNY | 7.1 | 7.21 | 7.1 | 7.19 | 7.19 | +0.02 (+0.28%) | 4,786,400 |
9 Nov 2023 | CNY | 7.21 | 7.24 | 7.12 | 7.17 | 7.17 | -0.05 (-0.69%) | 4,675,660 |
8 Nov 2023 | CNY | 7.31 | 7.33 | 7.18 | 7.22 | 7.22 | -0.1 (-1.37%) | 6,125,200 |
7 Nov 2023 | CNY | 7.19 | 7.34 | 7.15 | 7.32 | 7.32 | +0.12 (+1.67%) | 7,799,300 |
6 Nov 2023 | CNY | 7.19 | 7.21 | 7.1 | 7.2 | 7.2 | +0.09 (+1.27%) | 6,306,900 |
3 Nov 2023 | CNY | 7.08 | 7.19 | 7.05 | 7.11 | 7.11 | +0.04 (+0.57%) | 5,024,900 |
2 Nov 2023 | CNY | 7.13 | 7.19 | 7.05 | 7.07 | 7.07 | -0.08 (-1.12%) | 5,320,400 |
1 Nov 2023 | CNY | 7.1 | 7.18 | 7.03 | 7.15 | 7.15 | +0.04 (+0.56%) | 5,818,300 |
31 Oct 2023 | CNY | 7.13 | 7.21 | 7.05 | 7.11 | 7.11 | -0.02 (-0.28%) | 7,575,300 |
30 Oct 2023 | CNY | 6.98 | 7.17 | 6.98 | 7.13 | 7.13 | +0.09 (+1.28%) | 11,585,900 |
27 Oct 2023 | CNY | 6.9 | 7.09 | 6.8 | 7.04 | 7.04 | +0.11 (+1.59%) | 6,756,500 |
26 Oct 2023 | CNY | 6.89 | 6.94 | 6.75 | 6.93 | 6.93 | 0.0 (0.0%) | 5,418,200 |
25 Oct 2023 | CNY | 6.82 | 6.96 | 6.79 | 6.93 | 6.93 | +0.16 (+2.36%) | 5,054,200 |
24 Oct 2023 | CNY | 6.53 | 6.83 | 6.53 | 6.77 | 6.77 | +0.28 (+4.31%) | 7,122,500 |
23 Oct 2023 | CNY | 6.7 | 6.76 | 6.44 | 6.49 | 6.49 | -0.28 (-4.14%) | 7,191,100 |
20 Oct 2023 | CNY | 6.87 | 6.9 | 6.75 | 6.77 | 6.77 | -0.09 (-1.31%) | 4,785,200 |
19 Oct 2023 | CNY | 6.9 | 7.03 | 6.84 | 6.86 | 6.86 | -0.08 (-1.15%) | 4,657,500 |
18 Oct 2023 | CNY | 7.09 | 7.1 | 6.94 | 6.94 | 6.94 | -0.15 (-2.12%) | 4,977,430 |
17 Oct 2023 | CNY | 7.18 | 7.18 | 7.06 | 7.09 | 7.09 | -0.04 (-0.56%) | 4,087,600 |