Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 7.57 | 7.72 | 7.51 | 7.65 | 7.65 | +0.03 (+0.39%) | 18,658,500 |
21 Nov 2023 | CNY | 7.67 | 7.71 | 7.59 | 7.62 | 7.62 | -0.03 (-0.39%) | 18,724,332 |
20 Nov 2023 | CNY | 7.6 | 7.8 | 7.6 | 7.65 | 7.65 | +0.06 (+0.79%) | 25,342,100 |
17 Nov 2023 | CNY | 7.48 | 7.62 | 7.41 | 7.59 | 7.59 | +0.06 (+0.80%) | 18,734,600 |
16 Nov 2023 | CNY | 7.56 | 7.66 | 7.5 | 7.53 | 7.53 | -0.06 (-0.79%) | 15,475,800 |
15 Nov 2023 | CNY | 7.65 | 7.68 | 7.48 | 7.59 | 7.59 | -0.06 (-0.78%) | 24,239,004 |
14 Nov 2023 | CNY | 7.78 | 7.78 | 7.58 | 7.65 | 7.65 | -0.09 (-1.16%) | 25,324,032 |
13 Nov 2023 | CNY | 7.78 | 7.84 | 7.61 | 7.74 | 7.74 | -0.07 (-0.90%) | 28,020,415 |
10 Nov 2023 | CNY | 7.76 | 7.94 | 7.56 | 7.81 | 7.81 | -0.03 (-0.38%) | 40,162,900 |
9 Nov 2023 | CNY | 8.1 | 8.76 | 7.8 | 7.84 | 7.84 | -0.31 (-3.80%) | 81,388,069 |
8 Nov 2023 | CNY | 7.5 | 8.15 | 7.46 | 8.15 | 8.15 | +0.74 (+9.99%) | 21,326,936 |
7 Nov 2023 | CNY | 7.4 | 7.5 | 7.37 | 7.41 | 7.41 | +0.01 (+0.14%) | 12,120,950 |
6 Nov 2023 | CNY | 7.25 | 7.45 | 7.2 | 7.4 | 7.4 | +0.14 (+1.93%) | 12,731,300 |
3 Nov 2023 | CNY | 7.31 | 7.34 | 7.22 | 7.26 | 7.26 | -0.03 (-0.41%) | 10,715,000 |
2 Nov 2023 | CNY | 7.31 | 7.38 | 7.22 | 7.29 | 7.29 | -0.03 (-0.41%) | 12,922,900 |
1 Nov 2023 | CNY | 7.4 | 7.41 | 7.2 | 7.32 | 7.32 | -0.07 (-0.95%) | 19,829,231 |
31 Oct 2023 | CNY | 7.08 | 7.57 | 7.08 | 7.39 | 7.39 | +0.2 (+2.78%) | 28,072,084 |
30 Oct 2023 | CNY | 6.96 | 7.33 | 6.96 | 7.19 | 7.19 | +0.16 (+2.28%) | 18,178,800 |
27 Oct 2023 | CNY | 6.74 | 7.05 | 6.66 | 7.03 | 7.03 | +0.18 (+2.63%) | 13,470,700 |
26 Oct 2023 | CNY | 6.98 | 6.98 | 6.79 | 6.85 | 6.85 | -0.19 (-2.70%) | 11,766,926 |
25 Oct 2023 | CNY | 7.02 | 7.18 | 7 | 7.04 | 7.04 | +0.02 (+0.28%) | 11,467,012 |
24 Oct 2023 | CNY | 6.8 | 7.11 | 6.79 | 7.02 | 7.02 | +0.17 (+2.48%) | 10,885,000 |
23 Oct 2023 | CNY | 6.96 | 6.98 | 6.77 | 6.85 | 6.85 | -0.14 (-2.00%) | 12,673,500 |
20 Oct 2023 | CNY | 7.07 | 7.16 | 6.96 | 6.99 | 6.99 | -0.13 (-1.83%) | 14,105,900 |
19 Oct 2023 | CNY | 7.2 | 7.3 | 7.07 | 7.12 | 7.12 | -0.17 (-2.33%) | 18,283,691 |
18 Oct 2023 | CNY | 7.47 | 7.64 | 7.29 | 7.29 | 7.29 | -0.31 (-4.08%) | 19,653,500 |
17 Oct 2023 | CNY | 7.7 | 7.85 | 7.47 | 7.6 | 7.6 | -0.09 (-1.17%) | 21,948,900 |
16 Oct 2023 | CNY | 7.71 | 7.99 | 7.62 | 7.69 | 7.69 | -0.13 (-1.66%) | 32,194,500 |
13 Oct 2023 | CNY | 7.67 | 8.08 | 7.6 | 7.82 | 7.82 | +0.13 (+1.69%) | 41,798,000 |
12 Oct 2023 | CNY | 7.54 | 7.8 | 7.45 | 7.69 | 7.69 | +0.32 (+4.34%) | 37,216,300 |