Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 7.97 | 8.18 | 7.86 | 8.18 | 8.18 | +0.21 (+2.63%) | 3,081,400 |
14 Nov 2023 | CNY | 7.94 | 7.99 | 7.88 | 7.97 | 7.97 | +0.07 (+0.89%) | 1,907,000 |
13 Nov 2023 | CNY | 8.1 | 8.15 | 7.73 | 7.9 | 7.9 | -0.18 (-2.23%) | 3,885,500 |
10 Nov 2023 | CNY | 8.28 | 8.36 | 8.06 | 8.08 | 8.08 | -0.14 (-1.70%) | 2,506,100 |
9 Nov 2023 | CNY | 8 | 8.28 | 8 | 8.22 | 8.22 | +0.17 (+2.11%) | 3,027,882 |
8 Nov 2023 | CNY | 7.9 | 8.33 | 7.9 | 8.05 | 8.05 | +0.05 (+0.63%) | 4,898,450 |
7 Nov 2023 | CNY | 7.66 | 8.04 | 7.65 | 8 | 8 | +0.28 (+3.63%) | 4,583,500 |
6 Nov 2023 | CNY | 7.65 | 7.73 | 7.56 | 7.72 | 7.72 | +0.03 (+0.39%) | 1,955,053 |
3 Nov 2023 | CNY | 7.33 | 7.75 | 7.33 | 7.69 | 7.69 | +0.32 (+4.34%) | 5,330,900 |
2 Nov 2023 | CNY | 7.37 | 7.39 | 7.24 | 7.37 | 7.37 | +0.03 (+0.41%) | 1,458,280 |
1 Nov 2023 | CNY | 7.26 | 7.42 | 7.18 | 7.34 | 7.34 | +0.06 (+0.82%) | 1,552,630 |
31 Oct 2023 | CNY | 7.12 | 7.39 | 7.08 | 7.28 | 7.28 | +0.16 (+2.25%) | 1,729,080 |
30 Oct 2023 | CNY | 7.01 | 7.14 | 6.95 | 7.12 | 7.12 | +0.08 (+1.14%) | 1,026,380 |
27 Oct 2023 | CNY | 7.04 | 7.08 | 6.95 | 7.04 | 7.04 | +0.03 (+0.43%) | 702,400 |
26 Oct 2023 | CNY | 7.07 | 7.07 | 6.93 | 7.01 | 7.01 | -0.07 (-0.99%) | 897,300 |
25 Oct 2023 | CNY | 6.99 | 7.15 | 6.98 | 7.08 | 7.08 | +0.09 (+1.29%) | 1,376,100 |
24 Oct 2023 | CNY | 6.93 | 7 | 6.82 | 6.99 | 6.99 | +0.08 (+1.16%) | 788,850 |
23 Oct 2023 | CNY | 7.08 | 7.11 | 6.9 | 6.91 | 6.91 | -0.14 (-1.99%) | 778,300 |
20 Oct 2023 | CNY | 7.03 | 7.13 | 7 | 7.05 | 7.05 | 0.0 (0.0%) | 727,200 |
19 Oct 2023 | CNY | 7.11 | 7.24 | 7.02 | 7.05 | 7.05 | -0.09 (-1.26%) | 859,450 |
18 Oct 2023 | CNY | 7.26 | 7.3 | 7.05 | 7.14 | 7.14 | -0.2 (-2.72%) | 1,736,100 |
17 Oct 2023 | CNY | 7.39 | 7.49 | 7.26 | 7.34 | 7.34 | -0.11 (-1.48%) | 2,780,575 |
16 Oct 2023 | CNY | 7.14 | 7.54 | 7.06 | 7.45 | 7.45 | +0.3 (+4.20%) | 3,998,075 |
13 Oct 2023 | CNY | 7.07 | 7.15 | 7.04 | 7.15 | 7.15 | +0.08 (+1.13%) | 876,456 |
12 Oct 2023 | CNY | 7.06 | 7.12 | 7.01 | 7.07 | 7.07 | -0.01 (-0.14%) | 1,039,800 |
11 Oct 2023 | CNY | 7.1 | 7.13 | 7 | 7.08 | 7.08 | -0.05 (-0.70%) | 1,482,100 |
10 Oct 2023 | CNY | 6.98 | 7.21 | 6.95 | 7.13 | 7.13 | +0.16 (+2.30%) | 2,944,250 |
9 Oct 2023 | CNY | 6.83 | 7.02 | 6.76 | 6.97 | 6.97 | +0.14 (+2.05%) | 1,843,856 |
28 Sep 2023 | CNY | 6.76 | 6.88 | 6.76 | 6.83 | 6.83 | +0.07 (+1.04%) | 789,800 |
27 Sep 2023 | CNY | 6.86 | 6.9 | 6.75 | 6.76 | 6.76 | -0.09 (-1.31%) | 2,194,400 |