Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 7.37 | 7.57 | 7.31 | 7.51 | 7.51 | +0.11 (+1.49%) | 49,376,700 |
24 Nov 2023 | CNY | 7.52 | 7.55 | 7.39 | 7.4 | 7.4 | -0.12 (-1.60%) | 37,148,760 |
23 Nov 2023 | CNY | 7.54 | 7.63 | 7.46 | 7.52 | 7.52 | -0.05 (-0.66%) | 40,378,020 |
22 Nov 2023 | CNY | 7.57 | 7.64 | 7.53 | 7.57 | 7.57 | +0.02 (+0.26%) | 41,957,670 |
21 Nov 2023 | CNY | 7.65 | 7.69 | 7.53 | 7.55 | 7.55 | -0.1 (-1.31%) | 46,976,850 |
20 Nov 2023 | CNY | 7.7 | 7.82 | 7.64 | 7.65 | 7.65 | -0.06 (-0.78%) | 61,869,270 |
17 Nov 2023 | CNY | 7.62 | 7.79 | 7.55 | 7.71 | 7.71 | +0.11 (+1.45%) | 63,459,560 |
16 Nov 2023 | CNY | 7.58 | 7.67 | 7.53 | 7.6 | 7.6 | +0.02 (+0.26%) | 49,364,130 |
15 Nov 2023 | CNY | 7.63 | 7.66 | 7.53 | 7.58 | 7.58 | -0.01 (-0.13%) | 39,140,000 |
14 Nov 2023 | CNY | 7.55 | 7.8 | 7.51 | 7.59 | 7.59 | 0.0 (0.0%) | 73,108,430 |
13 Nov 2023 | CNY | 7.71 | 7.89 | 7.43 | 7.59 | 7.59 | -0.02 (-0.26%) | 110,750,570 |
10 Nov 2023 | CNY | 7.52 | 7.68 | 7.33 | 7.61 | 7.61 | +0.07 (+0.93%) | 65,878,730 |
9 Nov 2023 | CNY | 7.51 | 7.69 | 7.47 | 7.54 | 7.54 | +0.01 (+0.13%) | 38,888,630 |
8 Nov 2023 | CNY | 7.51 | 7.6 | 7.44 | 7.53 | 7.53 | 0.0 (0.0%) | 32,256,960 |
7 Nov 2023 | CNY | 7.59 | 7.6 | 7.48 | 7.53 | 7.53 | -0.09 (-1.18%) | 40,110,230 |
6 Nov 2023 | CNY | 7.7 | 7.72 | 7.54 | 7.62 | 7.62 | -0.05 (-0.65%) | 49,117,460 |
3 Nov 2023 | CNY | 7.62 | 7.84 | 7.59 | 7.67 | 7.67 | +0.05 (+0.66%) | 41,719,360 |
2 Nov 2023 | CNY | 7.63 | 7.73 | 7.61 | 7.62 | 7.62 | +0.01 (+0.13%) | 29,863,550 |
1 Nov 2023 | CNY | 7.63 | 7.68 | 7.56 | 7.61 | 7.61 | 0.0 (0.0%) | 24,646,140 |
31 Oct 2023 | CNY | 7.68 | 7.72 | 7.54 | 7.61 | 7.61 | -0.03 (-0.39%) | 39,812,770 |
30 Oct 2023 | CNY | 7.72 | 7.74 | 7.54 | 7.64 | 7.64 | -0.08 (-1.04%) | 56,902,930 |
27 Oct 2023 | CNY | 7.43 | 7.85 | 7.41 | 7.72 | 7.72 | +0.31 (+4.18%) | 91,128,720 |
26 Oct 2023 | CNY | 7.01 | 7.46 | 6.98 | 7.41 | 7.41 | +0.31 (+4.37%) | 88,457,740 |
25 Oct 2023 | CNY | 7.35 | 7.38 | 6.9 | 7.1 | 7.1 | -0.1 (-1.39%) | 100,099,460 |
24 Oct 2023 | CNY | 7.27 | 7.29 | 7.13 | 7.2 | 7.2 | -0.09 (-1.23%) | 39,852,490 |
23 Oct 2023 | CNY | 7.36 | 7.46 | 7.17 | 7.29 | 7.29 | -0.09 (-1.22%) | 38,488,340 |
20 Oct 2023 | CNY | 7.35 | 7.41 | 7.24 | 7.38 | 7.38 | +0.01 (+0.14%) | 26,434,790 |
19 Oct 2023 | CNY | 7.43 | 7.46 | 7.32 | 7.37 | 7.37 | -0.09 (-1.21%) | 36,183,750 |
18 Oct 2023 | CNY | 7.6 | 7.6 | 7.41 | 7.46 | 7.46 | -0.17 (-2.23%) | 32,079,480 |
17 Oct 2023 | CNY | 7.56 | 7.72 | 7.51 | 7.63 | 7.63 | +0.04 (+0.53%) | 45,585,100 |