Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 7.32 | 7.37 | 7.2 | 7.22 | 7.22 | -0.1 (-1.37%) | 5,298,200 |
24 Nov 2023 | CNY | 7.37 | 7.38 | 7.29 | 7.32 | 7.32 | -0.05 (-0.68%) | 2,419,700 |
23 Nov 2023 | CNY | 7.36 | 7.38 | 7.28 | 7.37 | 7.37 | +0.04 (+0.55%) | 2,742,640 |
22 Nov 2023 | CNY | 7.28 | 7.36 | 7.26 | 7.33 | 7.33 | +0.05 (+0.69%) | 3,472,200 |
21 Nov 2023 | CNY | 7.28 | 7.34 | 7.25 | 7.28 | 7.28 | +0.02 (+0.28%) | 3,409,500 |
20 Nov 2023 | CNY | 7.25 | 7.29 | 7.22 | 7.26 | 7.26 | +0.03 (+0.41%) | 3,130,240 |
17 Nov 2023 | CNY | 7.19 | 7.26 | 7.18 | 7.23 | 7.23 | +0.03 (+0.42%) | 2,782,030 |
16 Nov 2023 | CNY | 7.25 | 7.27 | 7.2 | 7.2 | 7.2 | -0.03 (-0.41%) | 3,972,790 |
15 Nov 2023 | CNY | 7.31 | 7.35 | 7.2 | 7.23 | 7.23 | -0.16 (-2.17%) | 8,486,790 |
14 Nov 2023 | CNY | 7.33 | 7.43 | 7.14 | 7.39 | 7.39 | +0.03 (+0.41%) | 11,540,900 |
13 Nov 2023 | CNY | 7.2 | 7.45 | 7.17 | 7.36 | 7.36 | +0.23 (+3.23%) | 8,408,600 |
10 Nov 2023 | CNY | 7.11 | 7.15 | 7.06 | 7.13 | 7.13 | -0.02 (-0.28%) | 1,882,700 |
9 Nov 2023 | CNY | 7.19 | 7.2 | 7.1 | 7.15 | 7.15 | -0.01 (-0.14%) | 1,496,800 |
8 Nov 2023 | CNY | 7.19 | 7.21 | 7.14 | 7.16 | 7.16 | -0.03 (-0.42%) | 1,555,300 |
7 Nov 2023 | CNY | 7.12 | 7.2 | 7.07 | 7.19 | 7.19 | +0.07 (+0.98%) | 2,822,600 |
6 Nov 2023 | CNY | 7.13 | 7.16 | 7.07 | 7.12 | 7.12 | +0.03 (+0.42%) | 3,586,400 |
3 Nov 2023 | CNY | 7.11 | 7.22 | 7.09 | 7.09 | 7.09 | -0.02 (-0.28%) | 2,091,000 |
2 Nov 2023 | CNY | 7.14 | 7.17 | 7.09 | 7.11 | 7.11 | -0.04 (-0.56%) | 2,847,600 |
1 Nov 2023 | CNY | 7.11 | 7.16 | 7.04 | 7.15 | 7.15 | +0.06 (+0.85%) | 2,567,900 |
31 Oct 2023 | CNY | 7.05 | 7.12 | 7.02 | 7.09 | 7.09 | +0.01 (+0.14%) | 2,204,300 |
30 Oct 2023 | CNY | 6.94 | 7.12 | 6.94 | 7.08 | 7.08 | +0.14 (+2.02%) | 3,882,900 |
27 Oct 2023 | CNY | 6.86 | 6.98 | 6.82 | 6.94 | 6.94 | +0.04 (+0.58%) | 2,769,100 |
26 Oct 2023 | CNY | 6.95 | 6.98 | 6.79 | 6.9 | 6.9 | -0.13 (-1.85%) | 3,752,500 |
25 Oct 2023 | CNY | 6.97 | 7.05 | 6.96 | 7.03 | 7.03 | +0.09 (+1.30%) | 2,771,200 |
24 Oct 2023 | CNY | 6.64 | 6.95 | 6.64 | 6.94 | 6.94 | +0.3 (+4.52%) | 3,540,300 |
23 Oct 2023 | CNY | 6.8 | 6.83 | 6.63 | 6.64 | 6.64 | -0.2 (-2.92%) | 2,964,350 |
20 Oct 2023 | CNY | 6.83 | 6.9 | 6.8 | 6.84 | 6.84 | +0.01 (+0.15%) | 1,928,830 |
19 Oct 2023 | CNY | 6.84 | 6.95 | 6.76 | 6.83 | 6.83 | -0.05 (-0.73%) | 2,711,100 |
18 Oct 2023 | CNY | 6.96 | 6.99 | 6.85 | 6.88 | 6.88 | -0.11 (-1.57%) | 2,064,210 |
17 Oct 2023 | CNY | 6.97 | 7.05 | 6.93 | 6.99 | 6.99 | +0.02 (+0.29%) | 1,887,100 |