Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 8.19 | 8.25 | 8.15 | 8.21 | 8.21 | 0.0 (0.0%) | 29,600,513 |
16 Nov 2023 | CNY | 8.29 | 8.4 | 8.18 | 8.21 | 8.21 | -0.12 (-1.44%) | 32,333,013 |
15 Nov 2023 | CNY | 8.31 | 8.37 | 8.16 | 8.33 | 8.33 | +0.04 (+0.48%) | 42,826,603 |
14 Nov 2023 | CNY | 8.27 | 8.36 | 8.23 | 8.29 | 8.29 | -0.04 (-0.48%) | 37,057,068 |
13 Nov 2023 | CNY | 8.09 | 8.34 | 8.03 | 8.33 | 8.33 | +0.3 (+3.74%) | 75,390,680 |
10 Nov 2023 | CNY | 7.9 | 8.16 | 7.81 | 8.03 | 8.03 | +0.14 (+1.77%) | 49,480,793 |
9 Nov 2023 | CNY | 7.97 | 8.01 | 7.83 | 7.89 | 7.89 | -0.12 (-1.50%) | 36,816,448 |
8 Nov 2023 | CNY | 8.11 | 8.15 | 7.93 | 8.01 | 8.01 | -0.14 (-1.72%) | 51,131,088 |
7 Nov 2023 | CNY | 8.08 | 8.28 | 8.05 | 8.15 | 8.15 | +0.02 (+0.25%) | 63,484,507 |
6 Nov 2023 | CNY | 8.32 | 8.4 | 7.98 | 8.13 | 8.13 | -0.03 (-0.37%) | 102,992,378 |
3 Nov 2023 | CNY | 7.76 | 8.17 | 7.71 | 8.16 | 8.16 | +0.44 (+5.70%) | 89,360,556 |
2 Nov 2023 | CNY | 8.03 | 8.14 | 7.71 | 7.72 | 7.72 | -0.21 (-2.65%) | 61,933,335 |
1 Nov 2023 | CNY | 7.59 | 8.01 | 7.58 | 7.93 | 7.93 | +0.35 (+4.62%) | 96,164,734 |
31 Oct 2023 | CNY | 7.59 | 7.69 | 7.54 | 7.58 | 7.58 | -0.02 (-0.26%) | 23,989,892 |
30 Oct 2023 | CNY | 7.6 | 7.65 | 7.48 | 7.6 | 7.6 | -0.07 (-0.91%) | 39,193,151 |
27 Oct 2023 | CNY | 7.6 | 7.73 | 7.56 | 7.67 | 7.67 | +0.07 (+0.92%) | 40,648,186 |
26 Oct 2023 | CNY | 7.26 | 7.65 | 7.21 | 7.6 | 7.6 | +0.3 (+4.11%) | 49,641,263 |
25 Oct 2023 | CNY | 7.2 | 7.37 | 7.19 | 7.3 | 7.3 | +0.15 (+2.10%) | 26,972,789 |
24 Oct 2023 | CNY | 7.16 | 7.19 | 7.02 | 7.15 | 7.15 | +0.04 (+0.56%) | 21,806,774 |
23 Oct 2023 | CNY | 7.14 | 7.31 | 7.07 | 7.11 | 7.11 | -0.03 (-0.42%) | 28,057,071 |
20 Oct 2023 | CNY | 7.31 | 7.36 | 7.12 | 7.14 | 7.14 | -0.17 (-2.33%) | 29,417,081 |
19 Oct 2023 | CNY | 7.38 | 7.52 | 7.3 | 7.31 | 7.31 | -0.1 (-1.35%) | 26,342,197 |
18 Oct 2023 | CNY | 7.53 | 7.56 | 7.4 | 7.41 | 7.41 | -0.17 (-2.24%) | 19,447,068 |
17 Oct 2023 | CNY | 7.49 | 7.6 | 7.4 | 7.58 | 7.58 | +0.09 (+1.20%) | 26,272,983 |
16 Oct 2023 | CNY | 7.45 | 7.58 | 7.45 | 7.49 | 7.49 | +0.03 (+0.40%) | 20,206,608 |
13 Oct 2023 | CNY | 7.59 | 7.6 | 7.44 | 7.46 | 7.46 | -0.15 (-1.97%) | 26,922,497 |
12 Oct 2023 | CNY | 7.64 | 7.66 | 7.58 | 7.61 | 7.61 | -0.01 (-0.13%) | 18,302,021 |
11 Oct 2023 | CNY | 7.53 | 7.71 | 7.52 | 7.62 | 7.62 | +0.1 (+1.33%) | 33,957,389 |
10 Oct 2023 | CNY | 7.54 | 7.58 | 7.5 | 7.52 | 7.52 | -0.03 (-0.40%) | 16,685,542 |
9 Oct 2023 | CNY | 7.49 | 7.63 | 7.49 | 7.55 | 7.55 | +0.06 (+0.80%) | 26,337,319 |