Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 7.38 | 7.44 | 7.35 | 7.42 | 7.42 | +0.09 (+1.23%) | 3,757,001 |
14 Nov 2023 | CNY | 7.36 | 7.39 | 7.32 | 7.33 | 7.33 | -0.04 (-0.54%) | 2,558,300 |
13 Nov 2023 | CNY | 7.37 | 7.43 | 7.28 | 7.37 | 7.37 | +0.02 (+0.27%) | 3,644,400 |
10 Nov 2023 | CNY | 7.28 | 7.38 | 7.27 | 7.35 | 7.35 | +0.03 (+0.41%) | 2,767,666 |
9 Nov 2023 | CNY | 7.28 | 7.4 | 7.28 | 7.32 | 7.32 | +0.04 (+0.55%) | 3,856,480 |
8 Nov 2023 | CNY | 7.38 | 7.4 | 7.26 | 7.28 | 7.28 | -0.1 (-1.36%) | 3,025,240 |
7 Nov 2023 | CNY | 7.36 | 7.42 | 7.26 | 7.38 | 7.38 | -0.02 (-0.27%) | 4,237,329 |
6 Nov 2023 | CNY | 7.36 | 7.42 | 7.32 | 7.4 | 7.4 | +0.08 (+1.09%) | 5,456,000 |
3 Nov 2023 | CNY | 7.35 | 7.42 | 7.32 | 7.32 | 7.32 | -0.06 (-0.81%) | 4,532,623 |
2 Nov 2023 | CNY | 7.41 | 7.45 | 7.32 | 7.38 | 7.38 | -0.07 (-0.94%) | 5,052,634 |
1 Nov 2023 | CNY | 7.37 | 7.45 | 7.31 | 7.45 | 7.45 | +0.08 (+1.09%) | 4,690,371 |
31 Oct 2023 | CNY | 7.43 | 7.44 | 7.35 | 7.37 | 7.37 | -0.06 (-0.81%) | 5,524,910 |
30 Oct 2023 | CNY | 7.23 | 7.47 | 7.18 | 7.43 | 7.43 | +0.18 (+2.48%) | 5,977,281 |
27 Oct 2023 | CNY | 7.18 | 7.27 | 7.06 | 7.25 | 7.25 | +0.12 (+1.68%) | 6,263,116 |
26 Oct 2023 | CNY | 7.02 | 7.15 | 6.9 | 7.13 | 7.13 | +0.19 (+2.74%) | 8,848,700 |
25 Oct 2023 | CNY | 6.8 | 7 | 6.79 | 6.94 | 6.94 | +0.16 (+2.36%) | 4,086,900 |
24 Oct 2023 | CNY | 6.62 | 6.83 | 6.61 | 6.78 | 6.78 | +0.18 (+2.73%) | 3,904,700 |
23 Oct 2023 | CNY | 6.77 | 6.79 | 6.57 | 6.6 | 6.6 | -0.2 (-2.94%) | 2,946,619 |
20 Oct 2023 | CNY | 6.81 | 6.9 | 6.75 | 6.8 | 6.8 | -0.02 (-0.29%) | 2,712,682 |
19 Oct 2023 | CNY | 6.85 | 6.91 | 6.76 | 6.82 | 6.82 | -0.06 (-0.87%) | 3,893,400 |
18 Oct 2023 | CNY | 7.03 | 7.04 | 6.86 | 6.88 | 6.88 | -0.15 (-2.13%) | 2,848,800 |
17 Oct 2023 | CNY | 7.02 | 7.07 | 6.97 | 7.03 | 7.03 | +0.03 (+0.43%) | 2,404,600 |
16 Oct 2023 | CNY | 7.07 | 7.08 | 6.91 | 7 | 7 | -0.05 (-0.71%) | 3,682,823 |
13 Oct 2023 | CNY | 7.09 | 7.09 | 7 | 7.05 | 7.05 | -0.05 (-0.70%) | 3,862,300 |
12 Oct 2023 | CNY | 6.97 | 7.17 | 6.95 | 7.1 | 7.1 | +0.16 (+2.31%) | 4,676,000 |
11 Oct 2023 | CNY | 6.98 | 7.05 | 6.88 | 6.94 | 6.94 | +0.01 (+0.14%) | 2,776,800 |
10 Oct 2023 | CNY | 6.97 | 7.05 | 6.92 | 6.93 | 6.93 | -0.05 (-0.72%) | 3,638,630 |
9 Oct 2023 | CNY | 7.15 | 7.15 | 6.93 | 6.98 | 6.98 | -0.17 (-2.38%) | 5,572,714 |
28 Sep 2023 | CNY | 7.18 | 7.25 | 7.14 | 7.15 | 7.15 | -0.01 (-0.14%) | 4,237,824 |
27 Sep 2023 | CNY | 7.16 | 7.32 | 7.12 | 7.16 | 7.16 | +0.05 (+0.70%) | 6,962,324 |