Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 7.58 | 7.58 | 7.39 | 7.43 | 7.43 | -0.14 (-1.85%) | 8,117,743 |
13 Nov 2023 | CNY | 7.38 | 7.58 | 7.36 | 7.57 | 7.57 | +0.24 (+3.27%) | 16,254,064 |
10 Nov 2023 | CNY | 7.18 | 7.35 | 7.11 | 7.33 | 7.33 | +0.17 (+2.37%) | 9,208,448 |
9 Nov 2023 | CNY | 7.18 | 7.27 | 7.16 | 7.16 | 7.16 | -0.01 (-0.14%) | 4,512,490 |
8 Nov 2023 | CNY | 7.23 | 7.24 | 7.15 | 7.17 | 7.17 | -0.07 (-0.97%) | 5,018,300 |
7 Nov 2023 | CNY | 7.22 | 7.26 | 7.19 | 7.24 | 7.24 | 0.0 (0.0%) | 4,125,800 |
6 Nov 2023 | CNY | 7.18 | 7.27 | 7.18 | 7.24 | 7.24 | +0.07 (+0.98%) | 4,688,000 |
3 Nov 2023 | CNY | 7.17 | 7.22 | 7.15 | 7.17 | 7.17 | -0.01 (-0.14%) | 4,329,648 |
2 Nov 2023 | CNY | 7.32 | 7.34 | 7.15 | 7.18 | 7.18 | -0.09 (-1.24%) | 7,018,159 |
1 Nov 2023 | CNY | 7.4 | 7.48 | 7.22 | 7.27 | 7.27 | +0.01 (+0.14%) | 11,637,870 |
31 Oct 2023 | CNY | 7.33 | 7.33 | 7.2 | 7.26 | 7.26 | -0.07 (-0.95%) | 5,074,069 |
30 Oct 2023 | CNY | 7.11 | 7.36 | 7.09 | 7.33 | 7.33 | +0.19 (+2.66%) | 8,240,300 |
27 Oct 2023 | CNY | 6.89 | 7.18 | 6.89 | 7.14 | 7.14 | +0.21 (+3.03%) | 6,560,089 |
26 Oct 2023 | CNY | 6.92 | 6.95 | 6.81 | 6.93 | 6.93 | -0.03 (-0.43%) | 4,165,071 |
25 Oct 2023 | CNY | 6.92 | 7.06 | 6.9 | 6.96 | 6.96 | +0.15 (+2.20%) | 5,167,241 |
24 Oct 2023 | CNY | 6.69 | 6.82 | 6.69 | 6.81 | 6.81 | +0.12 (+1.79%) | 3,622,561 |
23 Oct 2023 | CNY | 6.98 | 7 | 6.65 | 6.69 | 6.69 | -0.27 (-3.88%) | 6,250,019 |
20 Oct 2023 | CNY | 7 | 7.05 | 6.95 | 6.96 | 6.96 | -0.07 (-1.00%) | 4,240,207 |
19 Oct 2023 | CNY | 7.05 | 7.15 | 7 | 7.03 | 7.03 | -0.07 (-0.99%) | 5,530,000 |
18 Oct 2023 | CNY | 7.35 | 7.36 | 7.08 | 7.1 | 7.1 | -0.27 (-3.66%) | 8,424,769 |
17 Oct 2023 | CNY | 7.37 | 7.41 | 7.32 | 7.37 | 7.37 | -0.01 (-0.14%) | 3,823,124 |
16 Oct 2023 | CNY | 7.33 | 7.41 | 7.32 | 7.38 | 7.38 | +0.03 (+0.41%) | 5,180,718 |
13 Oct 2023 | CNY | 7.48 | 7.48 | 7.32 | 7.35 | 7.35 | -0.17 (-2.26%) | 6,978,700 |
12 Oct 2023 | CNY | 7.48 | 7.52 | 7.44 | 7.52 | 7.52 | +0.08 (+1.08%) | 5,460,143 |
11 Oct 2023 | CNY | 7.55 | 7.57 | 7.42 | 7.44 | 7.44 | -0.09 (-1.20%) | 8,469,479 |
10 Oct 2023 | CNY | 7.65 | 7.84 | 7.47 | 7.53 | 7.53 | -0.09 (-1.18%) | 13,480,383 |
9 Oct 2023 | CNY | 7.91 | 7.93 | 7.62 | 7.62 | 7.62 | -0.33 (-4.15%) | 14,409,800 |
28 Sep 2023 | CNY | 7.78 | 7.99 | 7.77 | 7.95 | 7.95 | +0.16 (+2.05%) | 11,292,100 |
27 Sep 2023 | CNY | 7.67 | 7.94 | 7.65 | 7.79 | 7.79 | +0.11 (+1.43%) | 10,825,232 |
26 Sep 2023 | CNY | 7.72 | 7.76 | 7.56 | 7.68 | 7.68 | -0.06 (-0.78%) | 10,130,386 |