Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | CNY | 7.33 | 7.65 | 7.23 | 7.53 | 7.53 | +0.08 (+1.07%) | 27,631,150 |
1 Nov 2023 | CNY | 7.38 | 7.7 | 7.12 | 7.45 | 7.45 | +0.07 (+0.95%) | 29,522,184 |
31 Oct 2023 | CNY | 7.1 | 7.42 | 7.05 | 7.38 | 7.38 | +0.28 (+3.94%) | 24,485,000 |
30 Oct 2023 | CNY | 7.02 | 7.2 | 6.93 | 7.1 | 7.1 | -0.01 (-0.14%) | 13,437,300 |
27 Oct 2023 | CNY | 7.21 | 7.25 | 7.06 | 7.11 | 7.11 | -0.2 (-2.74%) | 19,855,784 |
26 Oct 2023 | CNY | 7.3 | 7.32 | 7.12 | 7.31 | 7.31 | -0.14 (-1.88%) | 25,452,820 |
25 Oct 2023 | CNY | 6.93 | 7.51 | 6.83 | 7.45 | 7.45 | +0.46 (+6.58%) | 37,039,559 |
24 Oct 2023 | CNY | 7.2 | 7.35 | 6.91 | 6.99 | 6.99 | -0.2 (-2.78%) | 24,718,787 |
23 Oct 2023 | CNY | 7.06 | 7.44 | 7.03 | 7.19 | 7.19 | +0.03 (+0.42%) | 26,865,821 |
20 Oct 2023 | CNY | 6.82 | 7.52 | 6.59 | 7.16 | 7.16 | +0.22 (+3.17%) | 33,497,603 |
19 Oct 2023 | CNY | 6.83 | 7.06 | 6.65 | 6.94 | 6.94 | -0.18 (-2.53%) | 27,864,824 |
18 Oct 2023 | CNY | 6.73 | 7.54 | 6.58 | 7.12 | 7.12 | +0.27 (+3.94%) | 36,089,424 |
17 Oct 2023 | CNY | 6.61 | 6.97 | 6.55 | 6.85 | 6.85 | +0.24 (+3.63%) | 15,831,100 |
16 Oct 2023 | CNY | 6.49 | 6.63 | 6.46 | 6.61 | 6.61 | +0.15 (+2.32%) | 5,743,700 |
13 Oct 2023 | CNY | 6.56 | 6.58 | 6.45 | 6.46 | 6.46 | -0.14 (-2.12%) | 4,140,000 |
12 Oct 2023 | CNY | 6.52 | 6.6 | 6.49 | 6.6 | 6.6 | +0.11 (+1.69%) | 4,893,400 |
11 Oct 2023 | CNY | 6.51 | 6.57 | 6.45 | 6.49 | 6.49 | 0.0 (0.0%) | 4,243,900 |
10 Oct 2023 | CNY | 6.5 | 6.57 | 6.46 | 6.49 | 6.49 | -0.01 (-0.15%) | 4,610,000 |
9 Oct 2023 | CNY | 6.65 | 6.66 | 6.45 | 6.5 | 6.5 | -0.12 (-1.81%) | 6,065,000 |
28 Sep 2023 | CNY | 6.53 | 6.64 | 6.51 | 6.62 | 6.62 | +0.1 (+1.53%) | 4,881,747 |
27 Sep 2023 | CNY | 6.4 | 6.55 | 6.36 | 6.52 | 6.52 | +0.12 (+1.88%) | 3,759,209 |
26 Sep 2023 | CNY | 6.43 | 6.43 | 6.33 | 6.4 | 6.4 | -0.03 (-0.47%) | 2,751,300 |
25 Sep 2023 | CNY | 6.45 | 6.54 | 6.4 | 6.43 | 6.43 | -0.02 (-0.31%) | 3,760,600 |
22 Sep 2023 | CNY | 6.42 | 6.48 | 6.35 | 6.45 | 6.45 | +0.05 (+0.78%) | 3,886,700 |
21 Sep 2023 | CNY | 6.44 | 6.51 | 6.38 | 6.4 | 6.4 | -0.06 (-0.93%) | 3,147,100 |
20 Sep 2023 | CNY | 6.58 | 6.62 | 6.44 | 6.46 | 6.46 | -0.14 (-2.12%) | 4,451,443 |
19 Sep 2023 | CNY | 6.64 | 6.71 | 6.58 | 6.6 | 6.6 | -0.05 (-0.75%) | 4,691,450 |
18 Sep 2023 | CNY | 6.55 | 6.69 | 6.5 | 6.65 | 6.65 | +0.07 (+1.06%) | 5,624,300 |
15 Sep 2023 | CNY | 6.49 | 6.63 | 6.46 | 6.58 | 6.58 | +0.09 (+1.39%) | 5,405,800 |
14 Sep 2023 | CNY | 6.46 | 6.53 | 6.43 | 6.49 | 6.49 | +0.02 (+0.31%) | 3,611,900 |