Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | CNY | 7.61 | 7.7 | 7.51 | 7.65 | 7.65 | -0.05 (-0.65%) | 10,914,526 |
5 Dec 2023 | CNY | 7.8 | 7.89 | 7.64 | 7.7 | 7.7 | +0.12 (+1.58%) | 23,561,983 |
4 Dec 2023 | CNY | 7.61 | 7.62 | 7.56 | 7.58 | 7.58 | -0.01 (-0.13%) | 3,747,828 |
1 Dec 2023 | CNY | 7.6 | 7.62 | 7.56 | 7.59 | 7.59 | 0.0 (0.0%) | 3,999,700 |
30 Nov 2023 | CNY | 7.57 | 7.63 | 7.56 | 7.59 | 7.59 | +0.01 (+0.13%) | 3,797,076 |
29 Nov 2023 | CNY | 7.63 | 7.64 | 7.58 | 7.58 | 7.58 | -0.05 (-0.66%) | 3,435,458 |
28 Nov 2023 | CNY | 7.59 | 7.64 | 7.56 | 7.63 | 7.63 | +0.04 (+0.53%) | 4,356,800 |
27 Nov 2023 | CNY | 7.62 | 7.64 | 7.57 | 7.59 | 7.59 | -0.04 (-0.52%) | 5,790,082 |
24 Nov 2023 | CNY | 7.63 | 7.67 | 7.61 | 7.63 | 7.63 | -0.01 (-0.13%) | 5,378,563 |
23 Nov 2023 | CNY | 7.61 | 7.65 | 7.58 | 7.64 | 7.64 | +0.03 (+0.39%) | 3,658,800 |
22 Nov 2023 | CNY | 7.65 | 7.69 | 7.61 | 7.61 | 7.61 | -0.04 (-0.52%) | 4,813,748 |
21 Nov 2023 | CNY | 7.66 | 7.71 | 7.63 | 7.65 | 7.65 | -0.03 (-0.39%) | 7,128,000 |
20 Nov 2023 | CNY | 7.59 | 7.72 | 7.57 | 7.68 | 7.68 | +0.1 (+1.32%) | 9,217,635 |
17 Nov 2023 | CNY | 7.57 | 7.63 | 7.55 | 7.58 | 7.58 | 0.0 (0.0%) | 6,012,370 |
16 Nov 2023 | CNY | 7.64 | 7.64 | 7.58 | 7.58 | 7.58 | -0.06 (-0.79%) | 5,730,600 |
15 Nov 2023 | CNY | 7.67 | 7.69 | 7.62 | 7.64 | 7.64 | -0.01 (-0.13%) | 9,184,064 |
14 Nov 2023 | CNY | 7.66 | 7.66 | 7.6 | 7.65 | 7.65 | +0.01 (+0.13%) | 8,094,660 |
13 Nov 2023 | CNY | 7.69 | 7.76 | 7.59 | 7.64 | 7.64 | -0.02 (-0.26%) | 8,842,835 |
10 Nov 2023 | CNY | 7.65 | 7.69 | 7.56 | 7.66 | 7.66 | -0.03 (-0.39%) | 6,978,727 |
9 Nov 2023 | CNY | 7.76 | 7.81 | 7.67 | 7.69 | 7.69 | -0.11 (-1.41%) | 8,123,700 |
8 Nov 2023 | CNY | 7.84 | 7.86 | 7.77 | 7.8 | 7.8 | -0.06 (-0.76%) | 5,771,944 |
7 Nov 2023 | CNY | 7.95 | 7.95 | 7.83 | 7.86 | 7.86 | -0.09 (-1.13%) | 6,319,713 |
6 Nov 2023 | CNY | 7.95 | 8.02 | 7.93 | 7.95 | 7.95 | +0.01 (+0.13%) | 8,156,795 |
3 Nov 2023 | CNY | 7.95 | 8 | 7.94 | 7.94 | 7.94 | -0.01 (-0.13%) | 6,251,900 |
2 Nov 2023 | CNY | 7.99 | 8.03 | 7.94 | 7.95 | 7.95 | -0.05 (-0.63%) | 6,042,000 |
1 Nov 2023 | CNY | 8.02 | 8.05 | 7.96 | 8 | 8 | -0.01 (-0.12%) | 6,640,303 |
31 Oct 2023 | CNY | 7.99 | 8.03 | 7.89 | 8.01 | 8.01 | +0.02 (+0.25%) | 8,695,857 |
30 Oct 2023 | CNY | 7.9 | 8.05 | 7.89 | 7.99 | 7.99 | +0.03 (+0.38%) | 15,811,010 |
27 Oct 2023 | CNY | 7.97 | 7.99 | 7.83 | 7.96 | 7.96 | -0.03 (-0.38%) | 18,637,417 |
26 Oct 2023 | CNY | 7.75 | 8.05 | 7.72 | 7.99 | 7.99 | +0.25 (+3.23%) | 35,253,959 |