Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 7.2 | 7.3 | 7.18 | 7.26 | 7.26 | +0.03 (+0.41%) | 4,137,600 |
16 Nov 2023 | CNY | 7.39 | 7.39 | 7.21 | 7.23 | 7.23 | -0.16 (-2.17%) | 4,714,995 |
15 Nov 2023 | CNY | 7.21 | 7.4 | 7.21 | 7.39 | 7.39 | +0.2 (+2.78%) | 6,503,027 |
14 Nov 2023 | CNY | 7.16 | 7.25 | 7.14 | 7.19 | 7.19 | 0.0 (0.0%) | 3,720,950 |
13 Nov 2023 | CNY | 7.15 | 7.19 | 7.09 | 7.19 | 7.19 | +0.08 (+1.13%) | 3,505,603 |
10 Nov 2023 | CNY | 7.13 | 7.16 | 7.03 | 7.11 | 7.11 | -0.05 (-0.70%) | 3,271,158 |
9 Nov 2023 | CNY | 7.24 | 7.25 | 7.13 | 7.16 | 7.16 | -0.05 (-0.69%) | 3,985,102 |
8 Nov 2023 | CNY | 7.24 | 7.29 | 7.16 | 7.21 | 7.21 | -0.05 (-0.69%) | 4,661,400 |
7 Nov 2023 | CNY | 7.24 | 7.29 | 7.12 | 7.26 | 7.26 | -0.02 (-0.27%) | 5,796,802 |
6 Nov 2023 | CNY | 7.16 | 7.29 | 7.16 | 7.28 | 7.28 | +0.15 (+2.10%) | 5,148,720 |
3 Nov 2023 | CNY | 7 | 7.21 | 6.99 | 7.13 | 7.13 | +0.14 (+2.00%) | 4,946,308 |
2 Nov 2023 | CNY | 7.11 | 7.17 | 6.98 | 6.99 | 6.99 | -0.12 (-1.69%) | 3,191,400 |
1 Nov 2023 | CNY | 7.16 | 7.2 | 7.09 | 7.11 | 7.11 | -0.06 (-0.84%) | 3,260,346 |
31 Oct 2023 | CNY | 7.23 | 7.28 | 7.13 | 7.17 | 7.17 | -0.07 (-0.97%) | 3,469,500 |
30 Oct 2023 | CNY | 7.24 | 7.33 | 7.19 | 7.24 | 7.24 | 0.0 (0.0%) | 4,056,539 |
27 Oct 2023 | CNY | 7.08 | 7.27 | 7.05 | 7.24 | 7.24 | +0.12 (+1.69%) | 4,451,939 |
26 Oct 2023 | CNY | 7.07 | 7.15 | 6.94 | 7.12 | 7.12 | +0.04 (+0.56%) | 3,939,700 |
25 Oct 2023 | CNY | 6.97 | 7.17 | 6.96 | 7.08 | 7.08 | +0.14 (+2.02%) | 5,131,034 |
24 Oct 2023 | CNY | 6.98 | 7.05 | 6.8 | 6.94 | 6.94 | -0.04 (-0.57%) | 7,035,570 |
23 Oct 2023 | CNY | 7.31 | 7.31 | 6.95 | 6.98 | 6.98 | -0.54 (-7.18%) | 8,592,158 |
20 Oct 2023 | CNY | 7.4 | 7.62 | 7.38 | 7.52 | 7.52 | +0.12 (+1.62%) | 4,424,626 |
19 Oct 2023 | CNY | 7.48 | 7.58 | 7.39 | 7.4 | 7.4 | -0.11 (-1.46%) | 3,750,272 |
18 Oct 2023 | CNY | 7.76 | 7.76 | 7.5 | 7.51 | 7.51 | -0.25 (-3.22%) | 4,467,650 |
17 Oct 2023 | CNY | 7.75 | 7.83 | 7.7 | 7.76 | 7.76 | +0.03 (+0.39%) | 2,749,550 |
16 Oct 2023 | CNY | 7.8 | 7.84 | 7.67 | 7.73 | 7.73 | -0.04 (-0.51%) | 3,202,676 |
13 Oct 2023 | CNY | 7.91 | 7.97 | 7.76 | 7.77 | 7.77 | -0.2 (-2.51%) | 4,211,455 |
12 Oct 2023 | CNY | 7.79 | 7.98 | 7.78 | 7.97 | 7.97 | +0.19 (+2.44%) | 4,970,300 |
11 Oct 2023 | CNY | 7.78 | 7.9 | 7.7 | 7.78 | 7.78 | 0.0 (0.0%) | 3,446,550 |
10 Oct 2023 | CNY | 7.78 | 7.88 | 7.76 | 7.78 | 7.78 | +0.02 (+0.26%) | 3,052,400 |
9 Oct 2023 | CNY | 7.81 | 7.85 | 7.73 | 7.76 | 7.76 | -0.05 (-0.64%) | 3,724,150 |