Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 7.72 | 7.78 | 7.64 | 7.73 | 7.73 | +0.01 (+0.13%) | 4,273,300 |
24 Nov 2023 | CNY | 7.74 | 7.79 | 7.64 | 7.72 | 7.72 | 0.0 (0.0%) | 3,571,970 |
23 Nov 2023 | CNY | 7.65 | 7.75 | 7.6 | 7.72 | 7.72 | +0.06 (+0.78%) | 2,871,500 |
22 Nov 2023 | CNY | 7.66 | 7.72 | 7.63 | 7.66 | 7.66 | 0.0 (0.0%) | 2,852,470 |
21 Nov 2023 | CNY | 7.72 | 7.77 | 7.64 | 7.66 | 7.66 | -0.07 (-0.91%) | 2,998,870 |
20 Nov 2023 | CNY | 7.7 | 7.79 | 7.64 | 7.73 | 7.73 | +0.04 (+0.52%) | 3,756,300 |
17 Nov 2023 | CNY | 7.59 | 7.7 | 7.59 | 7.69 | 7.69 | +0.08 (+1.05%) | 3,109,740 |
16 Nov 2023 | CNY | 7.63 | 7.72 | 7.59 | 7.61 | 7.61 | -0.06 (-0.78%) | 2,865,320 |
15 Nov 2023 | CNY | 7.59 | 7.75 | 7.53 | 7.67 | 7.67 | +0.12 (+1.59%) | 4,892,440 |
14 Nov 2023 | CNY | 7.68 | 7.7 | 7.5 | 7.55 | 7.55 | -0.09 (-1.18%) | 3,496,700 |
13 Nov 2023 | CNY | 7.59 | 7.65 | 7.52 | 7.64 | 7.64 | +0.05 (+0.66%) | 6,246,600 |
10 Nov 2023 | CNY | 7.43 | 7.64 | 7.4 | 7.59 | 7.59 | +0.15 (+2.02%) | 6,258,040 |
9 Nov 2023 | CNY | 7.5 | 7.53 | 7.4 | 7.44 | 7.44 | -0.04 (-0.53%) | 2,677,000 |
8 Nov 2023 | CNY | 7.51 | 7.57 | 7.44 | 7.48 | 7.48 | -0.03 (-0.40%) | 3,451,700 |
7 Nov 2023 | CNY | 7.54 | 7.56 | 7.43 | 7.51 | 7.51 | +0.01 (+0.13%) | 3,250,000 |
6 Nov 2023 | CNY | 7.49 | 7.55 | 7.44 | 7.5 | 7.5 | +0.06 (+0.81%) | 5,061,470 |
3 Nov 2023 | CNY | 7.51 | 7.56 | 7.42 | 7.44 | 7.44 | -0.08 (-1.06%) | 4,569,600 |
2 Nov 2023 | CNY | 7.6 | 7.6 | 7.49 | 7.52 | 7.52 | -0.04 (-0.53%) | 4,601,600 |
1 Nov 2023 | CNY | 7.44 | 7.58 | 7.4 | 7.56 | 7.56 | +0.12 (+1.61%) | 5,702,660 |
31 Oct 2023 | CNY | 7.48 | 7.49 | 7.4 | 7.44 | 7.44 | +0.03 (+0.40%) | 5,654,600 |
30 Oct 2023 | CNY | 7.33 | 7.47 | 7.26 | 7.41 | 7.41 | +0.1 (+1.37%) | 8,035,460 |
27 Oct 2023 | CNY | 7.08 | 7.4 | 7.05 | 7.31 | 7.31 | +0.31 (+4.43%) | 10,805,480 |
26 Oct 2023 | CNY | 7 | 7.05 | 6.93 | 7 | 7 | -0.04 (-0.57%) | 3,080,600 |
25 Oct 2023 | CNY | 6.9 | 7.09 | 6.9 | 7.04 | 7.04 | +0.15 (+2.18%) | 4,029,410 |
24 Oct 2023 | CNY | 6.61 | 6.91 | 6.61 | 6.89 | 6.89 | +0.32 (+4.87%) | 4,770,100 |
23 Oct 2023 | CNY | 6.78 | 6.78 | 6.54 | 6.57 | 6.57 | -0.21 (-3.10%) | 3,751,000 |
20 Oct 2023 | CNY | 6.79 | 6.88 | 6.75 | 6.78 | 6.78 | 0.0 (0.0%) | 2,408,870 |
19 Oct 2023 | CNY | 6.8 | 6.97 | 6.76 | 6.78 | 6.78 | -0.02 (-0.29%) | 3,269,900 |
18 Oct 2023 | CNY | 6.95 | 6.95 | 6.8 | 6.8 | 6.8 | -0.15 (-2.16%) | 2,806,600 |
17 Oct 2023 | CNY | 7.01 | 7.01 | 6.89 | 6.95 | 6.95 | +0.01 (+0.14%) | 2,797,400 |