Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 7.36 | 7.37 | 7.3 | 7.32 | 7.32 | -0.06 (-0.81%) | 5,239,656 |
9 Nov 2023 | CNY | 7.45 | 7.49 | 7.34 | 7.38 | 7.38 | -0.06 (-0.81%) | 7,339,848 |
8 Nov 2023 | CNY | 7.44 | 7.49 | 7.37 | 7.44 | 7.44 | -0.02 (-0.27%) | 7,012,148 |
7 Nov 2023 | CNY | 7.4 | 7.48 | 7.39 | 7.46 | 7.46 | +0.03 (+0.40%) | 7,550,293 |
6 Nov 2023 | CNY | 7.31 | 7.49 | 7.25 | 7.43 | 7.43 | +0.08 (+1.09%) | 11,697,028 |
3 Nov 2023 | CNY | 7.07 | 7.39 | 7.06 | 7.35 | 7.35 | +0.41 (+5.91%) | 19,148,246 |
2 Nov 2023 | CNY | 7.03 | 7.09 | 6.94 | 6.94 | 6.94 | -0.09 (-1.28%) | 5,199,100 |
1 Nov 2023 | CNY | 7.04 | 7.07 | 6.95 | 7.03 | 7.03 | +0.01 (+0.14%) | 5,078,000 |
31 Oct 2023 | CNY | 7.04 | 7.07 | 6.96 | 7.02 | 7.02 | -0.01 (-0.14%) | 6,854,054 |
30 Oct 2023 | CNY | 6.97 | 7.04 | 6.9 | 7.03 | 7.03 | +0.07 (+1.01%) | 6,721,851 |
27 Oct 2023 | CNY | 6.93 | 7.01 | 6.84 | 6.96 | 6.96 | +0.01 (+0.14%) | 6,713,591 |
26 Oct 2023 | CNY | 6.79 | 6.97 | 6.71 | 6.95 | 6.95 | +0.11 (+1.61%) | 8,630,496 |
25 Oct 2023 | CNY | 6.8 | 6.89 | 6.77 | 6.84 | 6.84 | +0.1 (+1.48%) | 9,685,734 |
24 Oct 2023 | CNY | 6.71 | 6.79 | 6.61 | 6.74 | 6.74 | +0.03 (+0.45%) | 10,530,800 |
23 Oct 2023 | CNY | 7.07 | 7.08 | 6.66 | 6.71 | 6.71 | -0.5 (-6.93%) | 16,494,937 |
20 Oct 2023 | CNY | 7.24 | 7.39 | 7.18 | 7.21 | 7.21 | -0.03 (-0.41%) | 5,938,700 |
19 Oct 2023 | CNY | 7.3 | 7.4 | 7.23 | 7.24 | 7.24 | -0.06 (-0.82%) | 5,292,944 |
18 Oct 2023 | CNY | 7.44 | 7.48 | 7.3 | 7.3 | 7.3 | -0.14 (-1.88%) | 5,479,114 |
17 Oct 2023 | CNY | 7.46 | 7.48 | 7.36 | 7.44 | 7.44 | -0.03 (-0.40%) | 5,275,998 |
16 Oct 2023 | CNY | 7.55 | 7.55 | 7.42 | 7.47 | 7.47 | -0.06 (-0.80%) | 5,666,181 |
13 Oct 2023 | CNY | 7.56 | 7.61 | 7.5 | 7.53 | 7.53 | -0.06 (-0.79%) | 6,324,100 |
12 Oct 2023 | CNY | 7.6 | 7.65 | 7.52 | 7.59 | 7.59 | 0.0 (0.0%) | 8,432,300 |
11 Oct 2023 | CNY | 7.61 | 7.67 | 7.54 | 7.59 | 7.59 | -0.04 (-0.52%) | 10,424,600 |
10 Oct 2023 | CNY | 7.62 | 7.65 | 7.56 | 7.63 | 7.63 | +0.01 (+0.13%) | 12,273,508 |
9 Oct 2023 | CNY | 7.49 | 7.65 | 7.45 | 7.62 | 7.62 | +0.15 (+2.01%) | 16,097,579 |
28 Sep 2023 | CNY | 7.44 | 7.5 | 7.4 | 7.47 | 7.47 | +0.08 (+1.08%) | 9,510,505 |
27 Sep 2023 | CNY | 7.29 | 7.45 | 7.28 | 7.39 | 7.39 | +0.05 (+0.68%) | 12,325,746 |
26 Sep 2023 | CNY | 7.12 | 7.37 | 7.12 | 7.34 | 7.34 | +0.17 (+2.37%) | 12,637,300 |
25 Sep 2023 | CNY | 7.24 | 7.31 | 7.12 | 7.17 | 7.17 | -0.05 (-0.69%) | 5,753,400 |
22 Sep 2023 | CNY | 7 | 7.24 | 6.98 | 7.22 | 7.22 | +0.19 (+2.70%) | 7,381,492 |