Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 8.09 | 8.1 | 8 | 8.05 | 8.05 | -0.05 (-0.62%) | 22,922,242 |
16 Nov 2023 | CNY | 8.04 | 8.15 | 8.02 | 8.1 | 8.1 | +0.06 (+0.75%) | 23,907,602 |
15 Nov 2023 | CNY | 7.96 | 8.05 | 7.95 | 8.04 | 8.04 | +0.09 (+1.13%) | 21,349,903 |
14 Nov 2023 | CNY | 7.91 | 8.04 | 7.88 | 7.95 | 7.95 | +0.02 (+0.25%) | 26,679,725 |
13 Nov 2023 | CNY | 7.92 | 7.94 | 7.82 | 7.93 | 7.93 | 0.0 (0.0%) | 19,687,523 |
10 Nov 2023 | CNY | 7.88 | 7.95 | 7.82 | 7.93 | 7.93 | +0.05 (+0.63%) | 20,806,606 |
9 Nov 2023 | CNY | 7.81 | 7.9 | 7.76 | 7.88 | 7.88 | +0.07 (+0.90%) | 16,846,214 |
8 Nov 2023 | CNY | 7.78 | 7.9 | 7.73 | 7.81 | 7.81 | +0.02 (+0.26%) | 19,448,691 |
7 Nov 2023 | CNY | 7.7 | 7.84 | 7.68 | 7.79 | 7.79 | +0.09 (+1.17%) | 16,320,248 |
6 Nov 2023 | CNY | 7.81 | 7.84 | 7.67 | 7.7 | 7.7 | -0.1 (-1.28%) | 28,263,159 |
3 Nov 2023 | CNY | 7.83 | 7.92 | 7.78 | 7.8 | 7.8 | -0.03 (-0.38%) | 22,746,950 |
2 Nov 2023 | CNY | 7.81 | 7.85 | 7.77 | 7.83 | 7.83 | +0.02 (+0.26%) | 22,968,189 |
1 Nov 2023 | CNY | 7.69 | 7.87 | 7.66 | 7.81 | 7.81 | +0.13 (+1.69%) | 42,936,410 |
31 Oct 2023 | CNY | 7.57 | 7.72 | 7.54 | 7.68 | 7.68 | +0.11 (+1.45%) | 29,299,229 |
30 Oct 2023 | CNY | 7.55 | 7.71 | 7.52 | 7.57 | 7.57 | +0.04 (+0.53%) | 27,188,969 |
27 Oct 2023 | CNY | 7.55 | 7.65 | 7.5 | 7.53 | 7.53 | 0.0 (0.0%) | 19,936,028 |
26 Oct 2023 | CNY | 7.37 | 7.56 | 7.36 | 7.53 | 7.53 | +0.15 (+2.03%) | 25,013,982 |
25 Oct 2023 | CNY | 7.62 | 7.63 | 7.33 | 7.38 | 7.38 | -0.22 (-2.89%) | 39,732,122 |
24 Oct 2023 | CNY | 7.49 | 7.62 | 7.39 | 7.6 | 7.6 | +0.15 (+2.01%) | 21,228,438 |
23 Oct 2023 | CNY | 7.54 | 7.58 | 7.42 | 7.45 | 7.45 | -0.1 (-1.32%) | 17,759,700 |
20 Oct 2023 | CNY | 7.64 | 7.66 | 7.52 | 7.55 | 7.55 | -0.07 (-0.92%) | 22,671,708 |
19 Oct 2023 | CNY | 7.64 | 7.7 | 7.54 | 7.62 | 7.62 | -0.01 (-0.13%) | 26,101,268 |
18 Oct 2023 | CNY | 7.67 | 7.74 | 7.63 | 7.63 | 7.63 | -0.04 (-0.52%) | 18,652,418 |
17 Oct 2023 | CNY | 7.61 | 7.69 | 7.6 | 7.67 | 7.67 | +0.07 (+0.92%) | 20,647,702 |
16 Oct 2023 | CNY | 7.51 | 7.61 | 7.5 | 7.6 | 7.6 | +0.07 (+0.93%) | 22,029,202 |
13 Oct 2023 | CNY | 7.49 | 7.54 | 7.48 | 7.53 | 7.53 | +0.05 (+0.67%) | 11,525,138 |
12 Oct 2023 | CNY | 7.49 | 7.53 | 7.48 | 7.48 | 7.48 | 0.0 (0.0%) | 9,775,733 |
11 Oct 2023 | CNY | 7.54 | 7.6 | 7.47 | 7.48 | 7.48 | -0.07 (-0.93%) | 15,353,831 |
10 Oct 2023 | CNY | 7.53 | 7.58 | 7.5 | 7.55 | 7.55 | +0.01 (+0.13%) | 15,889,033 |
9 Oct 2023 | CNY | 7.42 | 7.6 | 7.4 | 7.54 | 7.54 | +0.12 (+1.62%) | 24,069,315 |