Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 7.88 | 8.09 | 7.78 | 7.99 | 7.99 | +0.02 (+0.25%) | 38,507,800 |
16 Nov 2023 | CNY | 7.95 | 8.05 | 7.85 | 7.97 | 7.97 | +0.1 (+1.27%) | 52,880,600 |
15 Nov 2023 | CNY | 7.67 | 8 | 7.66 | 7.87 | 7.87 | +0.25 (+3.28%) | 63,873,000 |
14 Nov 2023 | CNY | 7.62 | 7.65 | 7.53 | 7.62 | 7.62 | 0.0 (0.0%) | 35,047,200 |
13 Nov 2023 | CNY | 7.35 | 7.63 | 7.33 | 7.62 | 7.62 | +0.25 (+3.39%) | 42,968,274 |
10 Nov 2023 | CNY | 7.26 | 7.43 | 7.17 | 7.37 | 7.37 | +0.11 (+1.52%) | 27,205,826 |
9 Nov 2023 | CNY | 7.4 | 7.49 | 7.18 | 7.26 | 7.26 | -0.14 (-1.89%) | 27,848,500 |
8 Nov 2023 | CNY | 7.37 | 7.45 | 7.22 | 7.4 | 7.4 | +0.04 (+0.54%) | 33,855,500 |
7 Nov 2023 | CNY | 7.2 | 7.38 | 7.12 | 7.36 | 7.36 | +0.09 (+1.24%) | 30,721,400 |
6 Nov 2023 | CNY | 7.15 | 7.31 | 7.1 | 7.27 | 7.27 | +0.18 (+2.54%) | 31,070,400 |
3 Nov 2023 | CNY | 6.96 | 7.2 | 6.96 | 7.09 | 7.09 | +0.13 (+1.87%) | 26,461,900 |
2 Nov 2023 | CNY | 7.09 | 7.14 | 6.95 | 6.96 | 6.96 | -0.1 (-1.42%) | 24,256,400 |
1 Nov 2023 | CNY | 7.08 | 7.16 | 7.03 | 7.06 | 7.06 | -0.04 (-0.56%) | 22,368,200 |
31 Oct 2023 | CNY | 7.28 | 7.33 | 7.02 | 7.1 | 7.1 | -0.2 (-2.74%) | 36,757,500 |
30 Oct 2023 | CNY | 7.21 | 7.36 | 7.05 | 7.3 | 7.3 | 0.0 (0.0%) | 41,667,716 |
27 Oct 2023 | CNY | 7.44 | 7.49 | 7.17 | 7.3 | 7.3 | -0.23 (-3.05%) | 38,189,200 |
26 Oct 2023 | CNY | 7.28 | 7.58 | 7.21 | 7.53 | 7.53 | +0.2 (+2.73%) | 41,971,805 |
25 Oct 2023 | CNY | 7.05 | 7.4 | 7.05 | 7.33 | 7.33 | +0.25 (+3.53%) | 41,581,236 |
24 Oct 2023 | CNY | 7.12 | 7.22 | 6.9 | 7.08 | 7.08 | +0.05 (+0.71%) | 36,003,236 |
23 Oct 2023 | CNY | 7.18 | 7.27 | 6.96 | 7.03 | 7.03 | -0.3 (-4.09%) | 51,285,065 |
20 Oct 2023 | CNY | 7.3 | 7.59 | 7.23 | 7.33 | 7.33 | +0.04 (+0.55%) | 43,415,766 |
19 Oct 2023 | CNY | 7.68 | 7.77 | 7.25 | 7.29 | 7.29 | -0.56 (-7.13%) | 73,530,858 |
18 Oct 2023 | CNY | 7.68 | 8.17 | 7.6 | 7.85 | 7.85 | 0.0 (0.0%) | 65,313,750 |
17 Oct 2023 | CNY | 8.34 | 8.41 | 7.83 | 7.85 | 7.85 | -0.45 (-5.42%) | 79,195,178 |
16 Oct 2023 | CNY | 8.47 | 8.96 | 8.24 | 8.3 | 8.3 | -0.01 (-0.12%) | 104,668,692 |
13 Oct 2023 | CNY | 7.88 | 8.56 | 7.86 | 8.31 | 8.31 | +0.46 (+5.86%) | 111,076,435 |
12 Oct 2023 | CNY | 7.49 | 8.23 | 7.23 | 7.85 | 7.85 | +0.25 (+3.29%) | 99,968,923 |
11 Oct 2023 | CNY | 8.21 | 8.43 | 7.56 | 7.6 | 7.6 | -0.97 (-11.32%) | 121,307,769 |
10 Oct 2023 | CNY | 8.68 | 9.5 | 8.38 | 8.57 | 8.57 | +0.63 (+7.93%) | 151,443,931 |
9 Oct 2023 | CNY | 7.83 | 8.02 | 7.67 | 7.94 | 7.94 | -0.13 (-1.61%) | 62,910,898 |