Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | CNY | 7.49 | 7.51 | 7.44 | 7.48 | 7.48 | -0.03 (-0.40%) | 2,948,572 |
6 Nov 2023 | CNY | 7.43 | 7.52 | 7.42 | 7.51 | 7.51 | +0.08 (+1.08%) | 3,275,388 |
3 Nov 2023 | CNY | 7.4 | 7.48 | 7.4 | 7.43 | 7.43 | 0.0 (0.0%) | 2,306,200 |
2 Nov 2023 | CNY | 7.45 | 7.49 | 7.4 | 7.43 | 7.43 | -0.06 (-0.80%) | 2,921,483 |
1 Nov 2023 | CNY | 7.54 | 7.54 | 7.4 | 7.49 | 7.49 | +0.08 (+1.08%) | 5,740,788 |
31 Oct 2023 | CNY | 7.47 | 7.47 | 7.38 | 7.41 | 7.41 | -0.03 (-0.40%) | 2,730,301 |
30 Oct 2023 | CNY | 7.33 | 7.48 | 7.3 | 7.44 | 7.44 | +0.07 (+0.95%) | 3,277,821 |
27 Oct 2023 | CNY | 7.16 | 7.38 | 7.14 | 7.37 | 7.37 | +0.17 (+2.36%) | 5,151,510 |
26 Oct 2023 | CNY | 7.26 | 7.26 | 7.08 | 7.2 | 7.2 | -0.06 (-0.83%) | 3,961,468 |
25 Oct 2023 | CNY | 7.16 | 7.28 | 7.16 | 7.26 | 7.26 | +0.11 (+1.54%) | 3,070,545 |
24 Oct 2023 | CNY | 7.05 | 7.18 | 7.04 | 7.15 | 7.15 | +0.1 (+1.42%) | 2,600,121 |
23 Oct 2023 | CNY | 7.19 | 7.21 | 7 | 7.05 | 7.05 | -0.14 (-1.95%) | 3,142,300 |
20 Oct 2023 | CNY | 7.18 | 7.28 | 7.17 | 7.19 | 7.19 | -0.07 (-0.96%) | 3,479,212 |
19 Oct 2023 | CNY | 7.56 | 7.56 | 7.26 | 7.26 | 7.26 | -0.36 (-4.72%) | 8,059,664 |
18 Oct 2023 | CNY | 7.58 | 7.74 | 7.58 | 7.62 | 7.62 | +0.01 (+0.13%) | 7,157,064 |
17 Oct 2023 | CNY | 7.63 | 7.63 | 7.56 | 7.61 | 7.61 | -0.03 (-0.39%) | 2,071,400 |
16 Oct 2023 | CNY | 7.56 | 7.66 | 7.55 | 7.64 | 7.64 | +0.07 (+0.92%) | 2,572,901 |
13 Oct 2023 | CNY | 7.67 | 7.67 | 7.55 | 7.57 | 7.57 | -0.12 (-1.56%) | 3,395,150 |
12 Oct 2023 | CNY | 7.64 | 7.69 | 7.63 | 7.69 | 7.69 | +0.07 (+0.92%) | 1,935,954 |
11 Oct 2023 | CNY | 7.68 | 7.68 | 7.61 | 7.62 | 7.62 | -0.06 (-0.78%) | 3,046,324 |
10 Oct 2023 | CNY | 7.71 | 7.77 | 7.66 | 7.68 | 7.68 | -0.03 (-0.39%) | 3,644,000 |
9 Oct 2023 | CNY | 7.78 | 7.87 | 7.71 | 7.71 | 7.71 | -0.12 (-1.53%) | 3,233,600 |
28 Sep 2023 | CNY | 7.75 | 7.83 | 7.75 | 7.83 | 7.83 | +0.05 (+0.64%) | 2,791,300 |
27 Sep 2023 | CNY | 7.77 | 7.82 | 7.74 | 7.78 | 7.78 | 0.0 (0.0%) | 2,890,200 |
26 Sep 2023 | CNY | 7.78 | 7.82 | 7.74 | 7.78 | 7.78 | -0.04 (-0.51%) | 1,999,600 |
25 Sep 2023 | CNY | 7.75 | 7.9 | 7.71 | 7.82 | 7.82 | +0.06 (+0.77%) | 4,416,200 |
22 Sep 2023 | CNY | 7.62 | 7.76 | 7.61 | 7.76 | 7.76 | +0.1 (+1.31%) | 2,539,100 |
21 Sep 2023 | CNY | 7.77 | 7.78 | 7.63 | 7.66 | 7.66 | -0.15 (-1.92%) | 4,041,100 |
20 Sep 2023 | CNY | 7.8 | 7.88 | 7.75 | 7.81 | 7.81 | 0.0 (0.0%) | 4,302,626 |
19 Sep 2023 | CNY | 7.8 | 7.84 | 7.76 | 7.81 | 7.81 | +0.01 (+0.13%) | 2,808,970 |