Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 7.57 | 7.66 | 7.55 | 7.61 | 7.61 | +0.04 (+0.53%) | 3,943,200 |
16 Nov 2023 | CNY | 7.66 | 7.72 | 7.56 | 7.57 | 7.57 | -0.08 (-1.05%) | 4,291,600 |
15 Nov 2023 | CNY | 7.61 | 7.68 | 7.55 | 7.65 | 7.65 | +0.05 (+0.66%) | 5,291,500 |
14 Nov 2023 | CNY | 7.59 | 7.67 | 7.55 | 7.6 | 7.6 | +0.05 (+0.66%) | 6,966,178 |
13 Nov 2023 | CNY | 7.38 | 7.56 | 7.35 | 7.55 | 7.55 | +0.2 (+2.72%) | 7,004,240 |
10 Nov 2023 | CNY | 7.35 | 7.38 | 7.28 | 7.35 | 7.35 | 0.0 (0.0%) | 3,523,853 |
9 Nov 2023 | CNY | 7.35 | 7.44 | 7.31 | 7.35 | 7.35 | -0.02 (-0.27%) | 5,011,800 |
8 Nov 2023 | CNY | 7.42 | 7.46 | 7.31 | 7.37 | 7.37 | +0.02 (+0.27%) | 5,336,100 |
7 Nov 2023 | CNY | 7.29 | 7.4 | 7.26 | 7.35 | 7.35 | +0.08 (+1.10%) | 5,394,117 |
6 Nov 2023 | CNY | 7.16 | 7.29 | 7.16 | 7.27 | 7.27 | +0.11 (+1.54%) | 5,783,090 |
3 Nov 2023 | CNY | 7.11 | 7.22 | 7.05 | 7.16 | 7.16 | +0.09 (+1.27%) | 4,029,400 |
2 Nov 2023 | CNY | 7.13 | 7.17 | 7.05 | 7.07 | 7.07 | -0.08 (-1.12%) | 3,828,900 |
1 Nov 2023 | CNY | 7.08 | 7.16 | 7.05 | 7.15 | 7.15 | +0.07 (+0.99%) | 4,205,400 |
31 Oct 2023 | CNY | 7.1 | 7.19 | 7.04 | 7.08 | 7.08 | 0.0 (0.0%) | 5,171,000 |
30 Oct 2023 | CNY | 6.93 | 7.13 | 6.9 | 7.08 | 7.08 | +0.17 (+2.46%) | 6,529,700 |
27 Oct 2023 | CNY | 6.99 | 7.03 | 6.84 | 6.91 | 6.91 | -0.08 (-1.14%) | 3,996,578 |
26 Oct 2023 | CNY | 7 | 7.06 | 6.91 | 6.99 | 6.99 | -0.02 (-0.29%) | 2,568,100 |
25 Oct 2023 | CNY | 6.78 | 7.04 | 6.77 | 7.01 | 7.01 | +0.23 (+3.39%) | 4,269,200 |
24 Oct 2023 | CNY | 6.67 | 6.84 | 6.56 | 6.78 | 6.78 | +0.18 (+2.73%) | 4,469,700 |
23 Oct 2023 | CNY | 6.84 | 6.85 | 6.57 | 6.6 | 6.6 | -0.22 (-3.23%) | 5,287,000 |
20 Oct 2023 | CNY | 6.98 | 7.08 | 6.81 | 6.82 | 6.82 | -0.15 (-2.15%) | 4,466,800 |
19 Oct 2023 | CNY | 6.97 | 7.17 | 6.96 | 6.97 | 6.97 | -0.08 (-1.13%) | 3,135,300 |
18 Oct 2023 | CNY | 7.12 | 7.18 | 6.94 | 7.05 | 7.05 | -0.12 (-1.67%) | 3,923,000 |
17 Oct 2023 | CNY | 7.09 | 7.18 | 7.03 | 7.17 | 7.17 | +0.1 (+1.41%) | 3,758,500 |
16 Oct 2023 | CNY | 7.13 | 7.13 | 7 | 7.07 | 7.07 | -0.01 (-0.14%) | 3,714,000 |
13 Oct 2023 | CNY | 7.15 | 7.15 | 7.05 | 7.08 | 7.08 | -0.07 (-0.98%) | 3,351,300 |
12 Oct 2023 | CNY | 7.22 | 7.25 | 7.13 | 7.15 | 7.15 | -0.04 (-0.56%) | 3,691,493 |
11 Oct 2023 | CNY | 7.2 | 7.27 | 7.09 | 7.19 | 7.19 | +0.02 (+0.28%) | 5,271,100 |
10 Oct 2023 | CNY | 7.16 | 7.19 | 7.1 | 7.17 | 7.17 | 0.0 (0.0%) | 3,319,100 |
9 Oct 2023 | CNY | 7 | 7.18 | 6.96 | 7.17 | 7.17 | +0.11 (+1.56%) | 6,151,200 |