Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 7.63 | 7.63 | 7.49 | 7.53 | 7.53 | -0.1 (-1.31%) | 26,391,010 |
24 Nov 2023 | CNY | 7.61 | 7.66 | 7.6 | 7.63 | 7.63 | +0.01 (+0.13%) | 13,099,600 |
23 Nov 2023 | CNY | 7.65 | 7.66 | 7.59 | 7.62 | 7.62 | -0.03 (-0.39%) | 17,790,890 |
22 Nov 2023 | CNY | 7.65 | 7.68 | 7.65 | 7.65 | 7.65 | -0.01 (-0.13%) | 7,032,550 |
21 Nov 2023 | CNY | 7.65 | 7.69 | 7.64 | 7.66 | 7.66 | +0.02 (+0.26%) | 14,167,610 |
20 Nov 2023 | CNY | 7.64 | 7.66 | 7.61 | 7.64 | 7.64 | -0.01 (-0.13%) | 11,706,080 |
17 Nov 2023 | CNY | 7.68 | 7.69 | 7.62 | 7.65 | 7.65 | -0.03 (-0.39%) | 15,954,720 |
16 Nov 2023 | CNY | 7.69 | 7.71 | 7.67 | 7.68 | 7.68 | -0.02 (-0.26%) | 10,593,190 |
15 Nov 2023 | CNY | 7.7 | 7.72 | 7.66 | 7.7 | 7.7 | +0.03 (+0.39%) | 11,590,770 |
14 Nov 2023 | CNY | 7.67 | 7.72 | 7.66 | 7.67 | 7.67 | -0.01 (-0.13%) | 14,453,310 |
13 Nov 2023 | CNY | 7.68 | 7.72 | 7.65 | 7.68 | 7.68 | -0.01 (-0.13%) | 9,872,670 |
10 Nov 2023 | CNY | 7.73 | 7.73 | 7.67 | 7.69 | 7.69 | -0.04 (-0.52%) | 11,420,270 |
9 Nov 2023 | CNY | 7.71 | 7.75 | 7.69 | 7.73 | 7.73 | +0.01 (+0.13%) | 9,657,140 |
8 Nov 2023 | CNY | 7.81 | 7.82 | 7.68 | 7.72 | 7.72 | -0.11 (-1.40%) | 30,127,800 |
7 Nov 2023 | CNY | 7.79 | 7.85 | 7.78 | 7.83 | 7.83 | +0.02 (+0.26%) | 17,380,620 |
6 Nov 2023 | CNY | 7.77 | 7.81 | 7.75 | 7.81 | 7.81 | +0.04 (+0.51%) | 16,416,700 |
3 Nov 2023 | CNY | 7.78 | 7.78 | 7.73 | 7.77 | 7.77 | +0.01 (+0.13%) | 11,409,130 |
2 Nov 2023 | CNY | 7.78 | 7.81 | 7.76 | 7.76 | 7.76 | -0.02 (-0.26%) | 11,615,000 |
1 Nov 2023 | CNY | 7.84 | 7.85 | 7.75 | 7.78 | 7.78 | -0.06 (-0.77%) | 15,713,020 |
31 Oct 2023 | CNY | 7.77 | 7.85 | 7.75 | 7.84 | 7.84 | +0.02 (+0.26%) | 18,869,940 |
30 Oct 2023 | CNY | 7.86 | 7.88 | 7.8 | 7.82 | 7.82 | -0.04 (-0.51%) | 14,892,360 |
27 Oct 2023 | CNY | 7.82 | 7.88 | 7.79 | 7.86 | 7.86 | +0.03 (+0.38%) | 14,229,260 |
26 Oct 2023 | CNY | 7.75 | 7.86 | 7.75 | 7.83 | 7.83 | +0.04 (+0.51%) | 13,077,790 |
25 Oct 2023 | CNY | 7.75 | 7.81 | 7.7 | 7.79 | 7.79 | +0.06 (+0.78%) | 16,117,410 |
24 Oct 2023 | CNY | 7.77 | 7.82 | 7.67 | 7.73 | 7.73 | -0.03 (-0.39%) | 18,190,600 |
23 Oct 2023 | CNY | 7.75 | 7.83 | 7.72 | 7.76 | 7.76 | -0.02 (-0.26%) | 13,905,910 |
20 Oct 2023 | CNY | 7.72 | 7.82 | 7.65 | 7.78 | 7.78 | +0.05 (+0.65%) | 20,794,370 |
19 Oct 2023 | CNY | 7.95 | 7.95 | 7.73 | 7.73 | 7.73 | -0.23 (-2.89%) | 35,346,340 |
18 Oct 2023 | CNY | 7.98 | 8 | 7.93 | 7.96 | 7.96 | -0.01 (-0.13%) | 16,668,000 |
17 Oct 2023 | CNY | 7.96 | 8 | 7.94 | 7.97 | 7.97 | 0.0 (0.0%) | 10,868,280 |