Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 7.62 | 7.63 | 7.52 | 7.61 | 7.61 | -0.01 (-0.13%) | 3,787,418 |
9 Nov 2023 | CNY | 7.65 | 7.69 | 7.57 | 7.62 | 7.62 | -0.05 (-0.65%) | 4,741,116 |
8 Nov 2023 | CNY | 7.72 | 7.73 | 7.62 | 7.67 | 7.67 | -0.03 (-0.39%) | 5,392,198 |
7 Nov 2023 | CNY | 7.68 | 7.73 | 7.65 | 7.7 | 7.7 | +0.03 (+0.39%) | 5,984,778 |
6 Nov 2023 | CNY | 7.59 | 7.7 | 7.59 | 7.67 | 7.67 | +0.07 (+0.92%) | 6,285,930 |
3 Nov 2023 | CNY | 7.46 | 7.64 | 7.46 | 7.6 | 7.6 | +0.15 (+2.01%) | 6,489,648 |
2 Nov 2023 | CNY | 7.52 | 7.58 | 7.45 | 7.45 | 7.45 | -0.08 (-1.06%) | 3,990,617 |
1 Nov 2023 | CNY | 7.57 | 7.61 | 7.5 | 7.53 | 7.53 | -0.03 (-0.40%) | 4,712,419 |
31 Oct 2023 | CNY | 7.61 | 7.65 | 7.52 | 7.56 | 7.56 | -0.05 (-0.66%) | 4,774,462 |
30 Oct 2023 | CNY | 7.49 | 7.67 | 7.48 | 7.61 | 7.61 | +0.07 (+0.93%) | 7,569,753 |
27 Oct 2023 | CNY | 7.44 | 7.62 | 7.36 | 7.54 | 7.54 | +0.08 (+1.07%) | 10,654,647 |
26 Oct 2023 | CNY | 7.3 | 7.51 | 7.22 | 7.46 | 7.46 | 0.0 (0.0%) | 10,069,221 |
25 Oct 2023 | CNY | 7.69 | 7.88 | 7.41 | 7.46 | 7.46 | +0.2 (+2.75%) | 15,697,268 |
24 Oct 2023 | CNY | 7.19 | 7.29 | 7.14 | 7.26 | 7.26 | +0.12 (+1.68%) | 4,785,270 |
23 Oct 2023 | CNY | 7.31 | 7.31 | 7.1 | 7.14 | 7.14 | -0.17 (-2.33%) | 5,190,321 |
20 Oct 2023 | CNY | 7.36 | 7.41 | 7.29 | 7.31 | 7.31 | -0.04 (-0.54%) | 3,653,646 |
19 Oct 2023 | CNY | 7.39 | 7.49 | 7.34 | 7.35 | 7.35 | -0.05 (-0.68%) | 5,447,799 |
18 Oct 2023 | CNY | 7.59 | 7.6 | 7.4 | 7.4 | 7.4 | -0.22 (-2.89%) | 5,792,914 |
17 Oct 2023 | CNY | 7.6 | 7.65 | 7.5 | 7.62 | 7.62 | -0.05 (-0.65%) | 5,378,821 |
16 Oct 2023 | CNY | 7.64 | 7.75 | 7.57 | 7.67 | 7.67 | +0.04 (+0.52%) | 5,858,155 |
13 Oct 2023 | CNY | 7.67 | 7.7 | 7.57 | 7.63 | 7.63 | -0.08 (-1.04%) | 5,476,414 |
12 Oct 2023 | CNY | 7.79 | 7.8 | 7.67 | 7.71 | 7.71 | -0.05 (-0.64%) | 5,073,494 |
11 Oct 2023 | CNY | 7.83 | 7.86 | 7.72 | 7.76 | 7.76 | -0.08 (-1.02%) | 6,859,600 |
10 Oct 2023 | CNY | 7.91 | 7.93 | 7.78 | 7.84 | 7.84 | -0.04 (-0.51%) | 6,263,050 |
9 Oct 2023 | CNY | 7.83 | 7.98 | 7.82 | 7.88 | 7.88 | 0.0 (0.0%) | 8,485,777 |
28 Sep 2023 | CNY | 7.85 | 7.95 | 7.8 | 7.88 | 7.88 | -0.02 (-0.25%) | 11,142,315 |
27 Sep 2023 | CNY | 7.71 | 8.13 | 7.7 | 7.9 | 7.9 | +0.08 (+1.02%) | 21,703,030 |
26 Sep 2023 | CNY | 7.58 | 8.15 | 7.54 | 7.82 | 7.82 | +0.23 (+3.03%) | 16,200,589 |
25 Sep 2023 | CNY | 7.65 | 7.75 | 7.57 | 7.59 | 7.59 | -0.09 (-1.17%) | 4,050,154 |
22 Sep 2023 | CNY | 7.53 | 7.7 | 7.53 | 7.68 | 7.68 | +0.11 (+1.45%) | 4,037,003 |