Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 7.42 | 7.79 | 7.41 | 7.7 | 7.7 | +0.14 (+1.85%) | 68,191,600 |
17 Nov 2023 | CNY | 7.75 | 7.93 | 7.51 | 7.56 | 7.56 | -0.29 (-3.69%) | 71,186,300 |
16 Nov 2023 | CNY | 7.52 | 7.88 | 7.49 | 7.85 | 7.85 | +0.16 (+2.08%) | 82,056,800 |
15 Nov 2023 | CNY | 7.65 | 7.94 | 7.43 | 7.69 | 7.69 | +0.02 (+0.26%) | 91,867,000 |
14 Nov 2023 | CNY | 7.48 | 7.94 | 7.48 | 7.67 | 7.67 | -0.1 (-1.29%) | 82,110,007 |
13 Nov 2023 | CNY | 8.01 | 8.48 | 7.77 | 7.77 | 7.77 | -0.04 (-0.51%) | 109,415,687 |
10 Nov 2023 | CNY | 7.6 | 7.97 | 7.35 | 7.81 | 7.81 | +0.13 (+1.69%) | 90,149,400 |
9 Nov 2023 | CNY | 8.37 | 8.47 | 7.67 | 7.68 | 7.68 | -1.02 (-11.72%) | 142,348,720 |
8 Nov 2023 | CNY | 7.88 | 9.56 | 7.86 | 8.7 | 8.7 | +0.31 (+3.69%) | 199,729,936 |
7 Nov 2023 | CNY | 8.42 | 8.78 | 8.18 | 8.39 | 8.39 | -0.2 (-2.33%) | 176,367,699 |
6 Nov 2023 | CNY | 8.17 | 8.88 | 7.84 | 8.59 | 8.59 | +0.6 (+7.51%) | 183,788,939 |
3 Nov 2023 | CNY | 8.2 | 8.6 | 7.6 | 7.99 | 7.99 | -0.22 (-2.68%) | 189,790,583 |
2 Nov 2023 | CNY | 7.01 | 8.21 | 7 | 8.21 | 8.21 | +1.37 (+20.03%) | 85,597,314 |
1 Nov 2023 | CNY | 6.2 | 7.26 | 6.2 | 6.84 | 6.84 | +0.79 (+13.06%) | 139,474,498 |
31 Oct 2023 | CNY | 6.47 | 6.77 | 6.05 | 6.05 | 6.05 | -0.42 (-6.49%) | 80,590,830 |
30 Oct 2023 | CNY | 5.35 | 6.47 | 5.34 | 6.47 | 6.47 | +1.08 (+20.04%) | 63,266,179 |
27 Oct 2023 | CNY | 5.31 | 5.57 | 5.27 | 5.39 | 5.39 | +0.04 (+0.75%) | 15,153,302 |
26 Oct 2023 | CNY | 5.31 | 5.4 | 5.26 | 5.35 | 5.35 | -0.01 (-0.19%) | 7,848,200 |
25 Oct 2023 | CNY | 5.33 | 5.4 | 5.3 | 5.36 | 5.36 | +0.07 (+1.32%) | 8,041,000 |
24 Oct 2023 | CNY | 5.16 | 5.31 | 5.14 | 5.29 | 5.29 | +0.19 (+3.73%) | 10,502,702 |
23 Oct 2023 | CNY | 5.24 | 5.3 | 5.09 | 5.1 | 5.1 | -0.13 (-2.49%) | 9,444,200 |
20 Oct 2023 | CNY | 5.29 | 5.35 | 5.22 | 5.23 | 5.23 | -0.07 (-1.32%) | 8,112,000 |
19 Oct 2023 | CNY | 5.27 | 5.45 | 5.22 | 5.3 | 5.3 | +0.05 (+0.95%) | 10,406,800 |
18 Oct 2023 | CNY | 5.36 | 5.37 | 5.25 | 5.25 | 5.25 | -0.13 (-2.42%) | 8,592,645 |
17 Oct 2023 | CNY | 5.38 | 5.42 | 5.33 | 5.38 | 5.38 | 0.0 (0.0%) | 7,016,600 |
16 Oct 2023 | CNY | 5.47 | 5.48 | 5.35 | 5.38 | 5.38 | -0.08 (-1.47%) | 7,278,000 |
13 Oct 2023 | CNY | 5.51 | 5.55 | 5.43 | 5.46 | 5.46 | -0.04 (-0.73%) | 8,583,500 |
12 Oct 2023 | CNY | 5.62 | 5.64 | 5.47 | 5.5 | 5.5 | -0.09 (-1.61%) | 12,489,800 |
11 Oct 2023 | CNY | 5.57 | 5.75 | 5.53 | 5.59 | 5.59 | +0.05 (+0.90%) | 13,532,200 |
10 Oct 2023 | CNY | 5.62 | 5.67 | 5.54 | 5.54 | 5.54 | -0.03 (-0.54%) | 7,551,200 |