Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 7.38 | 7.39 | 7.31 | 7.38 | 7.38 | -0.03 (-0.40%) | 3,448,950 |
24 Nov 2023 | CNY | 7.42 | 7.44 | 7.38 | 7.41 | 7.41 | -0.01 (-0.13%) | 3,941,500 |
23 Nov 2023 | CNY | 7.34 | 7.42 | 7.28 | 7.42 | 7.42 | +0.06 (+0.82%) | 2,821,130 |
22 Nov 2023 | CNY | 7.35 | 7.39 | 7.35 | 7.36 | 7.36 | -0.01 (-0.14%) | 3,005,950 |
21 Nov 2023 | CNY | 7.33 | 7.4 | 7.33 | 7.37 | 7.37 | +0.05 (+0.68%) | 3,516,960 |
20 Nov 2023 | CNY | 7.32 | 7.34 | 7.26 | 7.32 | 7.32 | -0.01 (-0.14%) | 3,211,000 |
17 Nov 2023 | CNY | 7.36 | 7.36 | 7.31 | 7.33 | 7.33 | -0.04 (-0.54%) | 3,500,190 |
16 Nov 2023 | CNY | 7.37 | 7.41 | 7.35 | 7.37 | 7.37 | 0.0 (0.0%) | 3,444,320 |
15 Nov 2023 | CNY | 7.4 | 7.42 | 7.35 | 7.37 | 7.37 | +0.01 (+0.14%) | 3,290,500 |
14 Nov 2023 | CNY | 7.33 | 7.38 | 7.31 | 7.36 | 7.36 | +0.04 (+0.55%) | 3,331,720 |
13 Nov 2023 | CNY | 7.35 | 7.36 | 7.25 | 7.32 | 7.32 | -0.02 (-0.27%) | 3,769,000 |
10 Nov 2023 | CNY | 7.43 | 7.44 | 7.31 | 7.34 | 7.34 | -0.09 (-1.21%) | 4,358,750 |
9 Nov 2023 | CNY | 7.41 | 7.47 | 7.4 | 7.43 | 7.43 | -0.01 (-0.13%) | 4,913,780 |
8 Nov 2023 | CNY | 7.56 | 7.56 | 7.41 | 7.44 | 7.44 | -0.14 (-1.85%) | 6,009,980 |
7 Nov 2023 | CNY | 7.62 | 7.64 | 7.56 | 7.58 | 7.58 | -0.03 (-0.39%) | 4,428,840 |
6 Nov 2023 | CNY | 7.62 | 7.64 | 7.58 | 7.61 | 7.61 | +0.01 (+0.13%) | 4,822,080 |
3 Nov 2023 | CNY | 7.61 | 7.67 | 7.59 | 7.6 | 7.6 | -0.02 (-0.26%) | 3,038,570 |
2 Nov 2023 | CNY | 7.62 | 7.65 | 7.56 | 7.62 | 7.62 | +0.01 (+0.13%) | 4,172,300 |
1 Nov 2023 | CNY | 7.65 | 7.69 | 7.58 | 7.61 | 7.61 | -0.01 (-0.13%) | 3,742,490 |
31 Oct 2023 | CNY | 7.63 | 7.69 | 7.56 | 7.62 | 7.62 | -0.02 (-0.26%) | 4,979,290 |
30 Oct 2023 | CNY | 7.92 | 7.94 | 7.62 | 7.64 | 7.64 | -0.3 (-3.78%) | 7,826,080 |
27 Oct 2023 | CNY | 7.84 | 8.03 | 7.84 | 7.94 | 7.94 | +0.02 (+0.25%) | 3,046,600 |
26 Oct 2023 | CNY | 7.8 | 7.95 | 7.76 | 7.92 | 7.92 | +0.1 (+1.28%) | 3,531,150 |
25 Oct 2023 | CNY | 7.84 | 7.9 | 7.79 | 7.82 | 7.82 | 0.0 (0.0%) | 3,583,000 |
24 Oct 2023 | CNY | 7.92 | 7.95 | 7.79 | 7.82 | 7.82 | -0.07 (-0.89%) | 3,120,730 |
23 Oct 2023 | CNY | 8.02 | 8.03 | 7.88 | 7.89 | 7.89 | -0.14 (-1.74%) | 2,843,710 |
20 Oct 2023 | CNY | 7.99 | 8.1 | 7.93 | 8.03 | 8.03 | +0.02 (+0.25%) | 3,014,190 |
19 Oct 2023 | CNY | 8.06 | 8.08 | 7.9 | 8.01 | 8.01 | -0.05 (-0.62%) | 5,213,970 |
18 Oct 2023 | CNY | 8.29 | 8.29 | 8.06 | 8.06 | 8.06 | -0.2 (-2.42%) | 3,585,950 |
17 Oct 2023 | CNY | 8.18 | 8.29 | 8.17 | 8.26 | 8.26 | +0.09 (+1.10%) | 5,356,610 |