Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 7.57 | 7.65 | 7.5 | 7.51 | 7.51 | -0.02 (-0.27%) | 6,404,800 |
24 Nov 2023 | CNY | 7.73 | 7.78 | 7.51 | 7.53 | 7.53 | -0.22 (-2.84%) | 8,982,300 |
23 Nov 2023 | CNY | 7.71 | 7.79 | 7.63 | 7.75 | 7.75 | +0.04 (+0.52%) | 7,348,090 |
22 Nov 2023 | CNY | 7.85 | 7.93 | 7.71 | 7.71 | 7.71 | -0.15 (-1.91%) | 8,514,000 |
21 Nov 2023 | CNY | 8.03 | 8.05 | 7.83 | 7.86 | 7.86 | -0.15 (-1.87%) | 10,364,700 |
20 Nov 2023 | CNY | 7.89 | 8.03 | 7.83 | 8.01 | 8.01 | +0.12 (+1.52%) | 9,970,300 |
17 Nov 2023 | CNY | 7.85 | 7.94 | 7.81 | 7.89 | 7.89 | -0.02 (-0.25%) | 8,198,820 |
16 Nov 2023 | CNY | 7.94 | 8.02 | 7.88 | 7.91 | 7.91 | -0.08 (-1.00%) | 11,565,600 |
15 Nov 2023 | CNY | 8.03 | 8.15 | 7.95 | 7.99 | 7.99 | -0.01 (-0.13%) | 18,299,400 |
14 Nov 2023 | CNY | 7.82 | 8.03 | 7.78 | 8 | 8 | +0.18 (+2.30%) | 16,413,100 |
13 Nov 2023 | CNY | 7.7 | 7.91 | 7.7 | 7.82 | 7.82 | +0.15 (+1.96%) | 13,518,113 |
10 Nov 2023 | CNY | 7.6 | 7.74 | 7.57 | 7.67 | 7.67 | +0.03 (+0.39%) | 12,509,500 |
9 Nov 2023 | CNY | 7.72 | 7.79 | 7.6 | 7.64 | 7.64 | -0.08 (-1.04%) | 11,792,000 |
8 Nov 2023 | CNY | 7.67 | 7.85 | 7.63 | 7.72 | 7.72 | +0.04 (+0.52%) | 17,567,200 |
7 Nov 2023 | CNY | 7.54 | 7.7 | 7.5 | 7.68 | 7.68 | +0.11 (+1.45%) | 15,501,500 |
6 Nov 2023 | CNY | 7.39 | 7.57 | 7.39 | 7.57 | 7.57 | +0.27 (+3.70%) | 17,694,594 |
3 Nov 2023 | CNY | 7.17 | 7.33 | 7.16 | 7.3 | 7.3 | +0.13 (+1.81%) | 10,794,000 |
2 Nov 2023 | CNY | 7.28 | 7.46 | 7.17 | 7.17 | 7.17 | -0.05 (-0.69%) | 11,439,500 |
1 Nov 2023 | CNY | 7.34 | 7.38 | 7.19 | 7.22 | 7.22 | -0.06 (-0.82%) | 9,839,700 |
31 Oct 2023 | CNY | 7.4 | 7.4 | 7.23 | 7.28 | 7.28 | -0.12 (-1.62%) | 10,047,100 |
30 Oct 2023 | CNY | 7.22 | 7.43 | 7.2 | 7.4 | 7.4 | +0.16 (+2.21%) | 13,130,935 |
27 Oct 2023 | CNY | 7.38 | 7.38 | 7.13 | 7.24 | 7.24 | -0.18 (-2.43%) | 15,797,834 |
26 Oct 2023 | CNY | 7.37 | 7.5 | 7.32 | 7.42 | 7.42 | -0.03 (-0.40%) | 13,633,300 |
25 Oct 2023 | CNY | 7.29 | 7.6 | 7.26 | 7.45 | 7.45 | +0.16 (+2.19%) | 18,634,705 |
24 Oct 2023 | CNY | 7.12 | 7.37 | 7.03 | 7.29 | 7.29 | +0.27 (+3.85%) | 19,742,100 |
23 Oct 2023 | CNY | 7.5 | 7.5 | 6.96 | 7.02 | 7.02 | -0.53 (-7.02%) | 22,144,851 |
20 Oct 2023 | CNY | 7.75 | 7.99 | 7.54 | 7.55 | 7.55 | -0.26 (-3.33%) | 17,361,800 |
19 Oct 2023 | CNY | 7.91 | 8.1 | 7.78 | 7.81 | 7.81 | -0.1 (-1.26%) | 19,601,900 |
18 Oct 2023 | CNY | 8.05 | 8.09 | 7.89 | 7.91 | 7.91 | -0.33 (-4.00%) | 23,146,300 |
17 Oct 2023 | CNY | 8.13 | 8.62 | 8.01 | 8.24 | 8.24 | +0.02 (+0.24%) | 37,706,000 |