Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 7.72 | 7.74 | 7.65 | 7.66 | 7.66 | 0.0 (0.0%) | 5,237,900 |
14 Nov 2023 | CNY | 7.72 | 7.73 | 7.61 | 7.66 | 7.66 | -0.03 (-0.39%) | 4,623,800 |
13 Nov 2023 | CNY | 7.69 | 7.75 | 7.61 | 7.69 | 7.69 | +0.01 (+0.13%) | 4,893,700 |
10 Nov 2023 | CNY | 7.62 | 7.71 | 7.59 | 7.68 | 7.68 | 0.0 (0.0%) | 3,994,100 |
9 Nov 2023 | CNY | 7.78 | 7.8 | 7.59 | 7.68 | 7.68 | -0.03 (-0.39%) | 7,222,200 |
8 Nov 2023 | CNY | 7.99 | 7.99 | 7.67 | 7.71 | 7.71 | -0.04 (-0.52%) | 12,053,600 |
7 Nov 2023 | CNY | 7.69 | 7.78 | 7.63 | 7.75 | 7.75 | +0.05 (+0.65%) | 5,548,902 |
6 Nov 2023 | CNY | 7.59 | 7.77 | 7.58 | 7.7 | 7.7 | +0.1 (+1.32%) | 7,339,700 |
3 Nov 2023 | CNY | 7.54 | 7.67 | 7.52 | 7.6 | 7.6 | +0.1 (+1.33%) | 4,213,100 |
2 Nov 2023 | CNY | 7.58 | 7.69 | 7.5 | 7.5 | 7.5 | -0.12 (-1.57%) | 4,420,400 |
1 Nov 2023 | CNY | 7.56 | 7.66 | 7.54 | 7.62 | 7.62 | +0.09 (+1.20%) | 4,327,400 |
31 Oct 2023 | CNY | 7.52 | 7.68 | 7.49 | 7.53 | 7.53 | -0.03 (-0.40%) | 5,375,400 |
30 Oct 2023 | CNY | 7.46 | 7.59 | 7.46 | 7.56 | 7.56 | +0.02 (+0.27%) | 5,315,661 |
27 Oct 2023 | CNY | 7.47 | 7.61 | 7.4 | 7.54 | 7.54 | +0.07 (+0.94%) | 5,622,900 |
26 Oct 2023 | CNY | 7.36 | 7.54 | 7.3 | 7.47 | 7.47 | +0.05 (+0.67%) | 6,336,100 |
25 Oct 2023 | CNY | 7.3 | 7.43 | 7.24 | 7.42 | 7.42 | +0.19 (+2.63%) | 5,793,200 |
24 Oct 2023 | CNY | 7.06 | 7.25 | 7.05 | 7.23 | 7.23 | +0.21 (+2.99%) | 5,196,402 |
23 Oct 2023 | CNY | 7.26 | 7.26 | 6.98 | 7.02 | 7.02 | -0.23 (-3.17%) | 5,336,336 |
20 Oct 2023 | CNY | 7.26 | 7.34 | 7.2 | 7.25 | 7.25 | 0.0 (0.0%) | 2,992,200 |
19 Oct 2023 | CNY | 7.3 | 7.36 | 7.22 | 7.25 | 7.25 | -0.01 (-0.14%) | 3,677,850 |
18 Oct 2023 | CNY | 7.47 | 7.47 | 7.26 | 7.26 | 7.26 | -0.17 (-2.29%) | 4,739,320 |
17 Oct 2023 | CNY | 7.56 | 7.56 | 7.4 | 7.43 | 7.43 | -0.06 (-0.80%) | 4,175,100 |
16 Oct 2023 | CNY | 7.56 | 7.57 | 7.44 | 7.49 | 7.49 | -0.04 (-0.53%) | 3,914,600 |
13 Oct 2023 | CNY | 7.69 | 7.73 | 7.5 | 7.53 | 7.53 | -0.16 (-2.08%) | 5,138,404 |
12 Oct 2023 | CNY | 7.73 | 7.77 | 7.65 | 7.69 | 7.69 | -0.04 (-0.52%) | 3,526,904 |
11 Oct 2023 | CNY | 7.71 | 7.82 | 7.68 | 7.73 | 7.73 | +0.07 (+0.91%) | 5,536,506 |
10 Oct 2023 | CNY | 7.66 | 7.75 | 7.58 | 7.66 | 7.66 | +0.03 (+0.39%) | 4,422,404 |
9 Oct 2023 | CNY | 7.74 | 7.77 | 7.63 | 7.63 | 7.63 | -0.1 (-1.29%) | 4,256,400 |
28 Sep 2023 | CNY | 7.64 | 7.75 | 7.59 | 7.73 | 7.73 | +0.14 (+1.84%) | 4,098,100 |
27 Sep 2023 | CNY | 7.55 | 7.63 | 7.48 | 7.59 | 7.59 | +0.02 (+0.26%) | 3,672,736 |