Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 7.92 | 8.18 | 7.89 | 8.13 | 8.13 | +0.21 (+2.65%) | 93,660,716 |
16 Nov 2023 | CNY | 7.89 | 7.96 | 7.86 | 7.92 | 7.92 | +0.07 (+0.89%) | 45,719,776 |
15 Nov 2023 | CNY | 7.92 | 7.96 | 7.81 | 7.85 | 7.85 | +0.06 (+0.77%) | 37,715,412 |
14 Nov 2023 | CNY | 7.78 | 7.81 | 7.73 | 7.79 | 7.79 | +0.01 (+0.13%) | 26,563,375 |
13 Nov 2023 | CNY | 7.81 | 7.88 | 7.72 | 7.78 | 7.78 | -0.03 (-0.38%) | 26,827,430 |
10 Nov 2023 | CNY | 7.84 | 7.86 | 7.7 | 7.81 | 7.81 | -0.04 (-0.51%) | 26,561,610 |
9 Nov 2023 | CNY | 7.78 | 7.89 | 7.77 | 7.85 | 7.85 | +0.07 (+0.90%) | 31,887,738 |
8 Nov 2023 | CNY | 7.79 | 7.93 | 7.74 | 7.78 | 7.78 | -0.01 (-0.13%) | 36,342,369 |
7 Nov 2023 | CNY | 7.88 | 7.89 | 7.77 | 7.79 | 7.79 | -0.08 (-1.02%) | 34,928,370 |
6 Nov 2023 | CNY | 7.88 | 7.92 | 7.83 | 7.87 | 7.87 | +0.03 (+0.38%) | 41,628,687 |
3 Nov 2023 | CNY | 7.8 | 7.91 | 7.8 | 7.84 | 7.84 | +0.02 (+0.26%) | 30,703,500 |
2 Nov 2023 | CNY | 7.87 | 7.93 | 7.77 | 7.82 | 7.82 | -0.06 (-0.76%) | 35,746,703 |
1 Nov 2023 | CNY | 8.03 | 8.05 | 7.83 | 7.88 | 7.88 | -0.14 (-1.75%) | 44,460,578 |
31 Oct 2023 | CNY | 7.91 | 8.07 | 7.81 | 8.02 | 8.02 | +0.1 (+1.26%) | 56,366,545 |
30 Oct 2023 | CNY | 7.78 | 7.98 | 7.75 | 7.92 | 7.92 | +0.19 (+2.46%) | 68,894,947 |
27 Oct 2023 | CNY | 7.78 | 7.79 | 7.61 | 7.73 | 7.73 | +0.21 (+2.79%) | 62,660,729 |
26 Oct 2023 | CNY | 7.37 | 7.53 | 7.36 | 7.52 | 7.52 | +0.11 (+1.48%) | 33,922,042 |
25 Oct 2023 | CNY | 7.23 | 7.44 | 7.22 | 7.41 | 7.41 | +0.23 (+3.20%) | 54,874,007 |
24 Oct 2023 | CNY | 7.11 | 7.19 | 7 | 7.18 | 7.18 | +0.13 (+1.84%) | 73,591,148 |
23 Oct 2023 | CNY | 7.25 | 7.26 | 6.98 | 7.05 | 7.05 | -0.2 (-2.76%) | 63,750,053 |
20 Oct 2023 | CNY | 7.27 | 7.31 | 7.21 | 7.25 | 7.25 | -0.04 (-0.55%) | 31,184,856 |
19 Oct 2023 | CNY | 7.39 | 7.39 | 7.28 | 7.29 | 7.29 | -0.14 (-1.88%) | 45,532,160 |
18 Oct 2023 | CNY | 7.61 | 7.61 | 7.42 | 7.43 | 7.43 | -0.18 (-2.37%) | 44,746,975 |
17 Oct 2023 | CNY | 7.66 | 7.68 | 7.55 | 7.61 | 7.61 | -0.01 (-0.13%) | 28,508,600 |
16 Oct 2023 | CNY | 7.69 | 7.72 | 7.55 | 7.62 | 7.62 | -0.09 (-1.17%) | 36,542,901 |
13 Oct 2023 | CNY | 7.82 | 7.82 | 7.66 | 7.71 | 7.71 | -0.16 (-2.03%) | 43,730,810 |
12 Oct 2023 | CNY | 7.77 | 7.89 | 7.76 | 7.87 | 7.87 | +0.13 (+1.68%) | 42,473,449 |
11 Oct 2023 | CNY | 7.85 | 7.88 | 7.68 | 7.74 | 7.74 | -0.1 (-1.28%) | 48,024,210 |
10 Oct 2023 | CNY | 7.87 | 7.96 | 7.81 | 7.84 | 7.84 | -0.03 (-0.38%) | 32,417,183 |
9 Oct 2023 | CNY | 8.05 | 8.05 | 7.81 | 7.87 | 7.87 | -0.21 (-2.60%) | 53,265,211 |