Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 7.32 | 7.41 | 7.28 | 7.39 | 7.39 | +0.07 (+0.96%) | 3,764,580 |
17 Nov 2023 | CNY | 7.24 | 7.34 | 7.21 | 7.32 | 7.32 | +0.08 (+1.10%) | 2,887,260 |
16 Nov 2023 | CNY | 7.29 | 7.3 | 7.19 | 7.24 | 7.24 | +0.02 (+0.28%) | 2,366,500 |
15 Nov 2023 | CNY | 7.33 | 7.34 | 7.19 | 7.22 | 7.22 | -0.07 (-0.96%) | 2,048,600 |
14 Nov 2023 | CNY | 7.35 | 7.35 | 7.24 | 7.29 | 7.29 | -0.03 (-0.41%) | 2,823,800 |
13 Nov 2023 | CNY | 7.21 | 7.33 | 7.21 | 7.32 | 7.32 | +0.14 (+1.95%) | 3,192,600 |
10 Nov 2023 | CNY | 7.11 | 7.25 | 7.08 | 7.18 | 7.18 | +0.03 (+0.42%) | 2,659,400 |
9 Nov 2023 | CNY | 7.2 | 7.25 | 7.11 | 7.15 | 7.15 | -0.04 (-0.56%) | 2,222,818 |
8 Nov 2023 | CNY | 7.2 | 7.24 | 7.13 | 7.19 | 7.19 | -0.02 (-0.28%) | 2,139,400 |
7 Nov 2023 | CNY | 7.22 | 7.23 | 7.13 | 7.21 | 7.21 | 0.0 (0.0%) | 1,927,418 |
6 Nov 2023 | CNY | 7.18 | 7.27 | 7.18 | 7.21 | 7.21 | +0.05 (+0.70%) | 3,072,497 |
3 Nov 2023 | CNY | 7.18 | 7.22 | 7.12 | 7.16 | 7.16 | -0.02 (-0.28%) | 2,554,718 |
2 Nov 2023 | CNY | 7.17 | 7.23 | 7.13 | 7.18 | 7.18 | +0.01 (+0.14%) | 2,567,137 |
1 Nov 2023 | CNY | 7.1 | 7.19 | 7.05 | 7.17 | 7.17 | +0.11 (+1.56%) | 2,702,000 |
31 Oct 2023 | CNY | 7.05 | 7.11 | 7.01 | 7.06 | 7.06 | +0.02 (+0.28%) | 1,821,800 |
30 Oct 2023 | CNY | 6.97 | 7.07 | 6.96 | 7.04 | 7.04 | +0.05 (+0.72%) | 2,278,718 |
27 Oct 2023 | CNY | 6.85 | 7.01 | 6.82 | 6.99 | 6.99 | +0.14 (+2.04%) | 2,827,600 |
26 Oct 2023 | CNY | 6.91 | 6.93 | 6.79 | 6.85 | 6.85 | -0.07 (-1.01%) | 2,166,100 |
25 Oct 2023 | CNY | 6.93 | 6.98 | 6.88 | 6.92 | 6.92 | 0.0 (0.0%) | 2,175,200 |
24 Oct 2023 | CNY | 6.58 | 6.93 | 6.58 | 6.92 | 6.92 | +0.34 (+5.17%) | 3,957,921 |
23 Oct 2023 | CNY | 6.73 | 6.77 | 6.54 | 6.58 | 6.58 | -0.14 (-2.08%) | 2,416,200 |
20 Oct 2023 | CNY | 6.78 | 6.9 | 6.68 | 6.72 | 6.72 | -0.05 (-0.74%) | 1,977,500 |
19 Oct 2023 | CNY | 6.79 | 6.95 | 6.71 | 6.77 | 6.77 | -0.02 (-0.29%) | 2,282,500 |
18 Oct 2023 | CNY | 6.97 | 6.97 | 6.77 | 6.79 | 6.79 | -0.13 (-1.88%) | 2,425,351 |
17 Oct 2023 | CNY | 6.91 | 7.05 | 6.89 | 6.92 | 6.92 | +0.04 (+0.58%) | 2,272,400 |
16 Oct 2023 | CNY | 6.81 | 6.97 | 6.79 | 6.88 | 6.88 | +0.07 (+1.03%) | 3,084,600 |
13 Oct 2023 | CNY | 7 | 7 | 6.78 | 6.81 | 6.81 | -0.19 (-2.71%) | 3,275,000 |
12 Oct 2023 | CNY | 7.01 | 7.04 | 6.91 | 7 | 7 | -0.01 (-0.14%) | 2,010,700 |
11 Oct 2023 | CNY | 7 | 7.04 | 6.89 | 7.01 | 7.01 | +0.03 (+0.43%) | 2,502,200 |
10 Oct 2023 | CNY | 6.98 | 7.04 | 6.93 | 6.98 | 6.98 | +0.05 (+0.72%) | 2,101,260 |