Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 7.88 | 8 | 7.87 | 7.97 | 7.97 | +0.09 (+1.14%) | 4,868,110 |
17 Nov 2023 | CNY | 7.89 | 7.9 | 7.82 | 7.88 | 7.88 | 0.0 (0.0%) | 3,320,100 |
16 Nov 2023 | CNY | 7.88 | 7.91 | 7.83 | 7.88 | 7.88 | 0.0 (0.0%) | 4,039,480 |
15 Nov 2023 | CNY | 7.9 | 7.92 | 7.85 | 7.88 | 7.88 | +0.03 (+0.38%) | 3,847,390 |
14 Nov 2023 | CNY | 7.86 | 7.89 | 7.79 | 7.85 | 7.85 | +0.01 (+0.13%) | 3,778,450 |
13 Nov 2023 | CNY | 7.82 | 7.93 | 7.82 | 7.84 | 7.84 | +0.02 (+0.26%) | 3,775,360 |
10 Nov 2023 | CNY | 7.87 | 7.87 | 7.73 | 7.82 | 7.82 | -0.02 (-0.26%) | 3,431,911 |
9 Nov 2023 | CNY | 7.9 | 7.94 | 7.83 | 7.84 | 7.84 | -0.05 (-0.63%) | 3,756,930 |
8 Nov 2023 | CNY | 7.88 | 7.95 | 7.85 | 7.89 | 7.89 | 0.0 (0.0%) | 3,489,500 |
7 Nov 2023 | CNY | 7.87 | 7.9 | 7.75 | 7.89 | 7.89 | +0.04 (+0.51%) | 5,558,361 |
6 Nov 2023 | CNY | 7.8 | 7.86 | 7.76 | 7.85 | 7.85 | +0.13 (+1.68%) | 4,975,700 |
3 Nov 2023 | CNY | 7.67 | 7.74 | 7.66 | 7.72 | 7.72 | +0.08 (+1.05%) | 3,832,160 |
2 Nov 2023 | CNY | 7.7 | 7.74 | 7.52 | 7.64 | 7.64 | -0.07 (-0.91%) | 4,019,260 |
1 Nov 2023 | CNY | 7.77 | 7.81 | 7.68 | 7.71 | 7.71 | -0.02 (-0.26%) | 4,503,914 |
31 Oct 2023 | CNY | 7.92 | 7.93 | 7.65 | 7.73 | 7.73 | -0.14 (-1.78%) | 6,372,094 |
30 Oct 2023 | CNY | 7.84 | 8.03 | 7.81 | 7.87 | 7.87 | -0.01 (-0.13%) | 6,503,460 |
27 Oct 2023 | CNY | 7.66 | 7.88 | 7.66 | 7.88 | 7.88 | +0.15 (+1.94%) | 5,183,830 |
26 Oct 2023 | CNY | 7.73 | 7.73 | 7.62 | 7.73 | 7.73 | -0.01 (-0.13%) | 3,588,703 |
25 Oct 2023 | CNY | 7.62 | 7.94 | 7.62 | 7.74 | 7.74 | +0.15 (+1.98%) | 5,653,060 |
24 Oct 2023 | CNY | 7.45 | 7.61 | 7.43 | 7.59 | 7.59 | +0.18 (+2.43%) | 4,779,100 |
23 Oct 2023 | CNY | 7.56 | 7.57 | 7.38 | 7.41 | 7.41 | -0.14 (-1.85%) | 3,802,880 |
20 Oct 2023 | CNY | 7.55 | 7.66 | 7.52 | 7.55 | 7.55 | -0.05 (-0.66%) | 2,600,190 |
19 Oct 2023 | CNY | 7.63 | 7.75 | 7.58 | 7.6 | 7.6 | -0.05 (-0.65%) | 4,222,560 |
18 Oct 2023 | CNY | 7.82 | 7.82 | 7.63 | 7.65 | 7.65 | -0.17 (-2.17%) | 5,208,790 |
17 Oct 2023 | CNY | 7.85 | 7.86 | 7.78 | 7.82 | 7.82 | +0.02 (+0.26%) | 3,416,523 |
16 Oct 2023 | CNY | 7.87 | 7.89 | 7.77 | 7.8 | 7.8 | -0.07 (-0.89%) | 5,019,990 |
13 Oct 2023 | CNY | 7.98 | 7.98 | 7.8 | 7.87 | 7.87 | -0.12 (-1.50%) | 5,418,790 |
12 Oct 2023 | CNY | 7.98 | 8.02 | 7.96 | 7.99 | 7.99 | +0.04 (+0.50%) | 4,161,800 |
11 Oct 2023 | CNY | 8.02 | 8.04 | 7.87 | 7.95 | 7.95 | -0.01 (-0.13%) | 4,872,660 |
10 Oct 2023 | CNY | 8.08 | 8.17 | 7.93 | 7.96 | 7.96 | -0.08 (-1.00%) | 7,721,670 |