Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 7.26 | 7.29 | 7.2 | 7.26 | 7.26 | -0.01 (-0.14%) | 2,844,900 |
9 Nov 2023 | CNY | 7.35 | 7.35 | 7.24 | 7.27 | 7.27 | -0.08 (-1.09%) | 2,908,014 |
8 Nov 2023 | CNY | 7.37 | 7.42 | 7.31 | 7.35 | 7.35 | -0.02 (-0.27%) | 2,761,600 |
7 Nov 2023 | CNY | 7.3 | 7.4 | 7.26 | 7.37 | 7.37 | +0.05 (+0.68%) | 3,811,202 |
6 Nov 2023 | CNY | 7.3 | 7.38 | 7.28 | 7.32 | 7.32 | +0.04 (+0.55%) | 3,650,000 |
3 Nov 2023 | CNY | 7.18 | 7.37 | 7.11 | 7.28 | 7.28 | +0.14 (+1.96%) | 5,174,100 |
2 Nov 2023 | CNY | 7.12 | 7.33 | 7.12 | 7.14 | 7.14 | -0.06 (-0.83%) | 3,580,100 |
1 Nov 2023 | CNY | 7.11 | 7.25 | 7.06 | 7.2 | 7.2 | +0.11 (+1.55%) | 4,255,200 |
31 Oct 2023 | CNY | 7.14 | 7.18 | 7.06 | 7.09 | 7.09 | -0.04 (-0.56%) | 3,628,500 |
30 Oct 2023 | CNY | 6.98 | 7.17 | 6.96 | 7.13 | 7.13 | +0.1 (+1.42%) | 5,288,500 |
27 Oct 2023 | CNY | 6.91 | 7.07 | 6.89 | 7.03 | 7.03 | +0.14 (+2.03%) | 5,660,800 |
26 Oct 2023 | CNY | 6.78 | 6.91 | 6.71 | 6.89 | 6.89 | +0.06 (+0.88%) | 3,363,702 |
25 Oct 2023 | CNY | 6.68 | 6.88 | 6.68 | 6.83 | 6.83 | +0.18 (+2.71%) | 3,074,400 |
24 Oct 2023 | CNY | 6.41 | 6.66 | 6.4 | 6.65 | 6.65 | +0.26 (+4.07%) | 3,461,504 |
23 Oct 2023 | CNY | 6.56 | 6.58 | 6.37 | 6.39 | 6.39 | -0.17 (-2.59%) | 2,982,500 |
20 Oct 2023 | CNY | 6.62 | 6.72 | 6.53 | 6.56 | 6.56 | -0.05 (-0.76%) | 2,726,800 |
19 Oct 2023 | CNY | 6.6 | 6.72 | 6.56 | 6.61 | 6.61 | -0.01 (-0.15%) | 2,733,500 |
18 Oct 2023 | CNY | 6.73 | 6.75 | 6.6 | 6.62 | 6.62 | -0.13 (-1.93%) | 3,387,305 |
17 Oct 2023 | CNY | 6.82 | 6.83 | 6.72 | 6.75 | 6.75 | -0.04 (-0.59%) | 3,183,500 |
16 Oct 2023 | CNY | 6.88 | 6.9 | 6.75 | 6.79 | 6.79 | -0.06 (-0.88%) | 4,837,200 |
13 Oct 2023 | CNY | 6.98 | 6.98 | 6.85 | 6.85 | 6.85 | -0.13 (-1.86%) | 4,773,600 |
12 Oct 2023 | CNY | 7.08 | 7.11 | 6.89 | 6.98 | 6.98 | -0.11 (-1.55%) | 6,054,702 |
11 Oct 2023 | CNY | 7.12 | 7.18 | 6.93 | 7.09 | 7.09 | -0.05 (-0.70%) | 6,239,251 |
10 Oct 2023 | CNY | 7.12 | 7.22 | 7.03 | 7.14 | 7.14 | +0.05 (+0.71%) | 6,622,000 |
9 Oct 2023 | CNY | 7.14 | 7.18 | 7.06 | 7.09 | 7.09 | -0.05 (-0.70%) | 7,341,900 |
28 Sep 2023 | CNY | 7.39 | 7.39 | 7.1 | 7.14 | 7.14 | -0.19 (-2.59%) | 12,743,400 |
27 Sep 2023 | CNY | 7.29 | 7.52 | 7.22 | 7.33 | 7.33 | -0.09 (-1.21%) | 17,612,800 |
26 Sep 2023 | CNY | 7.06 | 7.61 | 7.06 | 7.42 | 7.42 | +0.33 (+4.65%) | 17,681,957 |
25 Sep 2023 | CNY | 7.09 | 7.16 | 7.01 | 7.09 | 7.09 | +0.04 (+0.57%) | 2,149,600 |
22 Sep 2023 | CNY | 6.87 | 7.08 | 6.83 | 7.05 | 7.05 | +0.16 (+2.32%) | 2,978,100 |