Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 7.63 | 7.77 | 7.6 | 7.72 | 7.72 | +0.04 (+0.52%) | 2,901,100 |
9 Nov 2023 | CNY | 7.79 | 7.8 | 7.64 | 7.68 | 7.68 | -0.07 (-0.90%) | 2,890,337 |
8 Nov 2023 | CNY | 7.66 | 7.8 | 7.66 | 7.75 | 7.75 | +0.08 (+1.04%) | 2,719,201 |
7 Nov 2023 | CNY | 7.65 | 7.78 | 7.62 | 7.67 | 7.67 | +0.02 (+0.26%) | 3,702,908 |
6 Nov 2023 | CNY | 7.56 | 7.68 | 7.56 | 7.65 | 7.65 | +0.1 (+1.32%) | 3,211,739 |
3 Nov 2023 | CNY | 7.62 | 7.68 | 7.54 | 7.55 | 7.55 | -0.07 (-0.92%) | 3,345,600 |
2 Nov 2023 | CNY | 7.65 | 7.69 | 7.6 | 7.62 | 7.62 | -0.04 (-0.52%) | 3,850,027 |
1 Nov 2023 | CNY | 7.71 | 7.71 | 7.62 | 7.66 | 7.66 | +0.02 (+0.26%) | 4,119,916 |
31 Oct 2023 | CNY | 7.61 | 7.69 | 7.59 | 7.64 | 7.64 | +0.05 (+0.66%) | 5,194,624 |
30 Oct 2023 | CNY | 7.43 | 7.71 | 7.4 | 7.59 | 7.59 | +0.16 (+2.15%) | 6,957,580 |
27 Oct 2023 | CNY | 7.21 | 7.49 | 7.14 | 7.43 | 7.43 | +0.24 (+3.34%) | 6,738,918 |
26 Oct 2023 | CNY | 7.1 | 7.21 | 7.05 | 7.19 | 7.19 | +0.05 (+0.70%) | 2,181,000 |
25 Oct 2023 | CNY | 7.18 | 7.22 | 7.13 | 7.14 | 7.14 | -0.03 (-0.42%) | 2,389,800 |
24 Oct 2023 | CNY | 7.07 | 7.21 | 6.95 | 7.17 | 7.17 | +0.13 (+1.85%) | 2,660,400 |
23 Oct 2023 | CNY | 7.17 | 7.21 | 7.01 | 7.04 | 7.04 | -0.13 (-1.81%) | 4,263,000 |
20 Oct 2023 | CNY | 7.24 | 7.25 | 7.12 | 7.17 | 7.17 | -0.06 (-0.83%) | 2,501,169 |
19 Oct 2023 | CNY | 7.33 | 7.38 | 7.16 | 7.23 | 7.23 | -0.09 (-1.23%) | 2,480,169 |
18 Oct 2023 | CNY | 7.45 | 7.45 | 7.31 | 7.32 | 7.32 | -0.14 (-1.88%) | 2,470,900 |
17 Oct 2023 | CNY | 7.5 | 7.52 | 7.37 | 7.46 | 7.46 | -0.04 (-0.53%) | 2,189,941 |
16 Oct 2023 | CNY | 7.55 | 7.62 | 7.48 | 7.5 | 7.5 | -0.03 (-0.40%) | 2,469,600 |
13 Oct 2023 | CNY | 7.57 | 7.6 | 7.4 | 7.53 | 7.53 | +0.01 (+0.13%) | 3,119,900 |
12 Oct 2023 | CNY | 7.51 | 7.65 | 7.47 | 7.52 | 7.52 | +0.05 (+0.67%) | 2,656,109 |
11 Oct 2023 | CNY | 7.43 | 7.54 | 7.42 | 7.47 | 7.47 | +0.07 (+0.95%) | 2,534,600 |
10 Oct 2023 | CNY | 7.54 | 7.54 | 7.38 | 7.4 | 7.4 | -0.08 (-1.07%) | 2,341,760 |
9 Oct 2023 | CNY | 7.57 | 7.67 | 7.46 | 7.48 | 7.48 | -0.07 (-0.93%) | 3,158,100 |
28 Sep 2023 | CNY | 7.54 | 7.61 | 7.48 | 7.55 | 7.55 | 0.0 (0.0%) | 4,011,841 |
27 Sep 2023 | CNY | 7.43 | 7.59 | 7.39 | 7.55 | 7.55 | +0.15 (+2.03%) | 4,800,581 |
26 Sep 2023 | CNY | 7.45 | 7.48 | 7.39 | 7.4 | 7.4 | -0.06 (-0.80%) | 2,217,400 |
25 Sep 2023 | CNY | 7.4 | 7.5 | 7.36 | 7.46 | 7.46 | +0.08 (+1.08%) | 3,038,839 |
22 Sep 2023 | CNY | 7.35 | 7.4 | 7.26 | 7.38 | 7.38 | +0.04 (+0.54%) | 2,705,800 |