Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 8.7 | 8.75 | 8.61 | 8.63 | 8.63 | -0.1 (-1.15%) | 15,500,062 |
16 Nov 2023 | CNY | 8.73 | 8.81 | 8.72 | 8.73 | 8.73 | -0.03 (-0.34%) | 13,195,998 |
15 Nov 2023 | CNY | 8.79 | 8.86 | 8.7 | 8.76 | 8.76 | 0.0 (0.0%) | 17,354,777 |
14 Nov 2023 | CNY | 8.65 | 8.79 | 8.61 | 8.76 | 8.76 | +0.1 (+1.15%) | 27,148,165 |
13 Nov 2023 | CNY | 8.49 | 8.67 | 8.45 | 8.66 | 8.66 | +0.08 (+0.93%) | 18,395,774 |
10 Nov 2023 | CNY | 8.5 | 8.63 | 8.49 | 8.58 | 8.58 | +0.05 (+0.59%) | 17,182,348 |
9 Nov 2023 | CNY | 8.56 | 8.65 | 8.51 | 8.53 | 8.53 | 0.0 (0.0%) | 14,913,687 |
8 Nov 2023 | CNY | 8.56 | 8.59 | 8.48 | 8.53 | 8.53 | -0.07 (-0.81%) | 14,077,375 |
7 Nov 2023 | CNY | 8.55 | 8.63 | 8.45 | 8.6 | 8.6 | +0.07 (+0.82%) | 22,946,560 |
6 Nov 2023 | CNY | 8.57 | 8.62 | 8.34 | 8.53 | 8.53 | -0.04 (-0.47%) | 37,269,300 |
3 Nov 2023 | CNY | 8.71 | 8.74 | 8.55 | 8.57 | 8.57 | -0.08 (-0.92%) | 25,162,695 |
2 Nov 2023 | CNY | 8.64 | 8.88 | 8.61 | 8.65 | 8.65 | +0.03 (+0.35%) | 39,333,728 |
1 Nov 2023 | CNY | 8.73 | 8.73 | 8.51 | 8.62 | 8.62 | +0.05 (+0.58%) | 50,466,482 |
31 Oct 2023 | CNY | 8.32 | 8.75 | 8.29 | 8.57 | 8.57 | +0.58 (+7.26%) | 94,146,103 |
30 Oct 2023 | CNY | 7.86 | 8.05 | 7.85 | 7.99 | 7.99 | +0.12 (+1.52%) | 16,612,400 |
27 Oct 2023 | CNY | 7.7 | 7.91 | 7.7 | 7.87 | 7.87 | +0.09 (+1.16%) | 13,379,500 |
26 Oct 2023 | CNY | 7.71 | 7.79 | 7.68 | 7.78 | 7.78 | +0.03 (+0.39%) | 9,685,128 |
25 Oct 2023 | CNY | 7.7 | 7.82 | 7.69 | 7.75 | 7.75 | +0.09 (+1.17%) | 13,274,680 |
24 Oct 2023 | CNY | 7.59 | 7.68 | 7.57 | 7.66 | 7.66 | +0.07 (+0.92%) | 12,415,910 |
23 Oct 2023 | CNY | 7.8 | 7.84 | 7.55 | 7.59 | 7.59 | -0.27 (-3.44%) | 18,234,919 |
20 Oct 2023 | CNY | 7.76 | 7.95 | 7.74 | 7.86 | 7.86 | +0.09 (+1.16%) | 21,830,115 |
19 Oct 2023 | CNY | 7.85 | 7.9 | 7.77 | 7.77 | 7.77 | -0.14 (-1.77%) | 12,729,344 |
18 Oct 2023 | CNY | 7.91 | 7.97 | 7.88 | 7.91 | 7.91 | +0.01 (+0.13%) | 11,208,402 |
17 Oct 2023 | CNY | 7.98 | 8 | 7.85 | 7.9 | 7.9 | -0.09 (-1.13%) | 11,585,900 |
16 Oct 2023 | CNY | 7.89 | 8.04 | 7.89 | 7.99 | 7.99 | +0.1 (+1.27%) | 13,957,905 |
13 Oct 2023 | CNY | 7.98 | 7.98 | 7.84 | 7.89 | 7.89 | -0.11 (-1.38%) | 14,704,301 |
12 Oct 2023 | CNY | 8 | 8.04 | 7.98 | 8 | 8 | +0.04 (+0.50%) | 10,488,400 |
11 Oct 2023 | CNY | 8.01 | 8.11 | 7.94 | 7.96 | 7.96 | -0.06 (-0.75%) | 15,277,944 |
10 Oct 2023 | CNY | 8.28 | 8.35 | 8 | 8.02 | 8.02 | -0.26 (-3.14%) | 23,057,294 |
9 Oct 2023 | CNY | 8.27 | 8.39 | 8.2 | 8.28 | 8.28 | +0.03 (+0.36%) | 20,543,916 |