Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2023 | CNY | 7.61 | 7.67 | 7.59 | 7.6 | 7.6 | -0.02 (-0.26%) | 3,038,572 |
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%) | 3,742,486 |
31 Oct 2023 | CNY | 7.63 | 7.69 | 7.56 | 7.62 | 7.62 | -0.02 (-0.26%) | 4,979,291 |
30 Oct 2023 | CNY | 7.92 | 7.94 | 7.62 | 7.64 | 7.64 | -0.3 (-3.78%) | 7,826,078 |
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%) | 3,531,152 |
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%) | 3,120,725 |
23 Oct 2023 | CNY | 8.02 | 8.03 | 7.88 | 7.89 | 7.89 | -0.14 (-1.74%) | 2,843,712 |
20 Oct 2023 | CNY | 7.99 | 8.1 | 7.93 | 8.03 | 8.03 | +0.02 (+0.25%) | 3,014,191 |
19 Oct 2023 | CNY | 8.06 | 8.08 | 7.9 | 8.01 | 8.01 | -0.05 (-0.62%) | 5,213,967 |
18 Oct 2023 | CNY | 8.29 | 8.29 | 8.06 | 8.06 | 8.06 | -0.2 (-2.42%) | 3,585,947 |
17 Oct 2023 | CNY | 8.18 | 8.29 | 8.17 | 8.26 | 8.26 | +0.09 (+1.10%) | 5,356,605 |
16 Oct 2023 | CNY | 8.11 | 8.2 | 8.06 | 8.17 | 8.17 | +0.03 (+0.37%) | 3,351,317 |
13 Oct 2023 | CNY | 7.99 | 8.17 | 7.98 | 8.14 | 8.14 | +0.06 (+0.74%) | 4,447,249 |
12 Oct 2023 | CNY | 8.3 | 8.36 | 8.02 | 8.08 | 8.08 | -0.03 (-0.37%) | 9,421,991 |
11 Oct 2023 | CNY | 8.11 | 8.17 | 8.07 | 8.11 | 8.11 | 0.0 (0.0%) | 3,256,291 |
10 Oct 2023 | CNY | 8.22 | 8.28 | 8.09 | 8.11 | 8.11 | -0.12 (-1.46%) | 3,554,500 |
9 Oct 2023 | CNY | 8.15 | 8.25 | 8.03 | 8.23 | 8.23 | +0.02 (+0.24%) | 4,447,518 |
28 Sep 2023 | CNY | 8.21 | 8.28 | 8.18 | 8.21 | 8.21 | +0.02 (+0.24%) | 2,436,233 |
27 Sep 2023 | CNY | 8.34 | 8.38 | 8.16 | 8.19 | 8.19 | -0.1 (-1.21%) | 3,674,000 |
26 Sep 2023 | CNY | 8.37 | 8.37 | 8.27 | 8.29 | 8.29 | -0.11 (-1.31%) | 2,512,328 |
25 Sep 2023 | CNY | 8.34 | 8.41 | 8.26 | 8.4 | 8.4 | +0.04 (+0.48%) | 5,103,521 |
22 Sep 2023 | CNY | 8.28 | 8.39 | 8.21 | 8.36 | 8.36 | +0.05 (+0.60%) | 5,687,553 |
21 Sep 2023 | CNY | 8.4 | 8.42 | 8.22 | 8.31 | 8.31 | -0.07 (-0.84%) | 5,036,765 |
20 Sep 2023 | CNY | 8.35 | 8.4 | 8.31 | 8.38 | 8.38 | +0.03 (+0.36%) | 6,505,096 |
19 Sep 2023 | CNY | 8.34 | 8.36 | 8.26 | 8.35 | 8.35 | +0.04 (+0.48%) | 6,219,902 |
18 Sep 2023 | CNY | 8.11 | 8.37 | 8.06 | 8.31 | 8.31 | +0.17 (+2.09%) | 11,113,885 |
15 Sep 2023 | CNY | 8.19 | 8.23 | 8.12 | 8.14 | 8.14 | 0.0 (0.0%) | 4,013,329 |