Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 7.89 | 7.94 | 7.81 | 7.84 | 7.84 | -0.03 (-0.38%) | 22,761,756 |
13 Nov 2023 | CNY | 7.91 | 7.91 | 7.77 | 7.87 | 7.87 | -0.05 (-0.63%) | 18,097,817 |
10 Nov 2023 | CNY | 7.94 | 7.98 | 7.83 | 7.92 | 7.92 | -0.04 (-0.50%) | 14,029,559 |
9 Nov 2023 | CNY | 7.88 | 8.02 | 7.84 | 7.96 | 7.96 | +0.07 (+0.89%) | 20,815,615 |
8 Nov 2023 | CNY | 7.95 | 8.01 | 7.82 | 7.89 | 7.89 | -0.05 (-0.63%) | 24,036,940 |
7 Nov 2023 | CNY | 7.8 | 7.98 | 7.77 | 7.94 | 7.94 | +0.12 (+1.53%) | 18,427,897 |
6 Nov 2023 | CNY | 7.72 | 7.82 | 7.71 | 7.82 | 7.82 | +0.09 (+1.16%) | 17,871,965 |
3 Nov 2023 | CNY | 7.68 | 7.79 | 7.68 | 7.73 | 7.73 | +0.02 (+0.26%) | 16,707,936 |
2 Nov 2023 | CNY | 7.7 | 7.75 | 7.68 | 7.71 | 7.71 | +0.01 (+0.13%) | 14,359,119 |
1 Nov 2023 | CNY | 7.71 | 7.75 | 7.63 | 7.7 | 7.7 | -0.01 (-0.13%) | 22,191,245 |
31 Oct 2023 | CNY | 7.67 | 7.78 | 7.66 | 7.71 | 7.71 | -0.1 (-1.28%) | 22,015,486 |
30 Oct 2023 | CNY | 7.83 | 7.84 | 7.67 | 7.81 | 7.81 | -0.02 (-0.26%) | 25,837,588 |
27 Oct 2023 | CNY | 7.83 | 7.89 | 7.78 | 7.83 | 7.83 | -0.01 (-0.13%) | 22,821,033 |
26 Oct 2023 | CNY | 7.89 | 7.92 | 7.76 | 7.84 | 7.84 | -0.11 (-1.38%) | 22,407,859 |
25 Oct 2023 | CNY | 8.05 | 8.1 | 7.9 | 7.95 | 7.95 | +0.07 (+0.89%) | 30,924,523 |
24 Oct 2023 | CNY | 7.8 | 7.95 | 7.7 | 7.88 | 7.88 | +0.08 (+1.03%) | 23,080,080 |
23 Oct 2023 | CNY | 7.9 | 7.92 | 7.71 | 7.8 | 7.8 | -0.11 (-1.39%) | 22,264,865 |
20 Oct 2023 | CNY | 7.94 | 8.03 | 7.82 | 7.91 | 7.91 | +0.06 (+0.76%) | 27,786,218 |
19 Oct 2023 | CNY | 7.92 | 7.97 | 7.75 | 7.85 | 7.85 | -0.01 (-0.13%) | 22,250,816 |
18 Oct 2023 | CNY | 8.01 | 8.02 | 7.83 | 7.86 | 7.86 | -0.14 (-1.75%) | 22,235,327 |
17 Oct 2023 | CNY | 8.1 | 8.13 | 7.98 | 8 | 8 | -0.1 (-1.23%) | 25,091,200 |
16 Oct 2023 | CNY | 8.2 | 8.23 | 8.01 | 8.1 | 8.1 | -0.07 (-0.86%) | 19,747,938 |
13 Oct 2023 | CNY | 8.23 | 8.26 | 8.14 | 8.17 | 8.17 | -0.11 (-1.33%) | 21,028,129 |
12 Oct 2023 | CNY | 8.34 | 8.39 | 8.25 | 8.28 | 8.28 | -0.02 (-0.24%) | 23,008,680 |
11 Oct 2023 | CNY | 8.63 | 8.64 | 8.26 | 8.3 | 8.3 | -0.27 (-3.15%) | 44,798,814 |
10 Oct 2023 | CNY | 8.81 | 8.82 | 8.49 | 8.57 | 8.57 | -0.25 (-2.83%) | 42,067,954 |
9 Oct 2023 | CNY | 8.67 | 8.87 | 8.65 | 8.82 | 8.82 | +0.15 (+1.73%) | 34,331,751 |
28 Sep 2023 | CNY | 8.59 | 8.68 | 8.51 | 8.67 | 8.67 | +0.07 (+0.81%) | 25,532,751 |
27 Sep 2023 | CNY | 8.66 | 8.67 | 8.48 | 8.6 | 8.6 | -0.01 (-0.12%) | 39,776,664 |
26 Sep 2023 | CNY | 8.46 | 8.7 | 8.46 | 8.61 | 8.61 | +0.14 (+1.65%) | 38,138,759 |