Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | CNY | 7.17 | 7.36 | 7.13 | 7.23 | 7.23 | +0.09 (+1.26%) | 2,373,700 |
15 Nov 2023 | CNY | 7.12 | 7.14 | 7.04 | 7.14 | 7.14 | +0.01 (+0.14%) | 1,055,461 |
14 Nov 2023 | CNY | 7.2 | 7.23 | 7.1 | 7.13 | 7.13 | -0.09 (-1.25%) | 1,592,800 |
13 Nov 2023 | CNY | 7.21 | 7.3 | 7.19 | 7.22 | 7.22 | +0.07 (+0.98%) | 878,600 |
10 Nov 2023 | CNY | 7.11 | 7.18 | 7.08 | 7.15 | 7.15 | +0.03 (+0.42%) | 633,900 |
9 Nov 2023 | CNY | 7.16 | 7.18 | 7.08 | 7.12 | 7.12 | -0.01 (-0.14%) | 614,100 |
8 Nov 2023 | CNY | 7.23 | 7.29 | 7.13 | 7.13 | 7.13 | -0.12 (-1.66%) | 1,032,400 |
7 Nov 2023 | CNY | 7.22 | 7.26 | 7.17 | 7.25 | 7.25 | +0.03 (+0.42%) | 1,501,600 |
6 Nov 2023 | CNY | 7.22 | 7.28 | 7.19 | 7.22 | 7.22 | 0.0 (0.0%) | 836,500 |
3 Nov 2023 | CNY | 7.16 | 7.27 | 7.16 | 7.22 | 7.22 | -0.01 (-0.14%) | 855,300 |
2 Nov 2023 | CNY | 7.17 | 7.45 | 7.13 | 7.23 | 7.23 | +0.07 (+0.98%) | 2,290,800 |
1 Nov 2023 | CNY | 6.95 | 7.18 | 6.9 | 7.16 | 7.16 | +0.21 (+3.02%) | 1,458,361 |
31 Oct 2023 | CNY | 6.88 | 6.97 | 6.88 | 6.95 | 6.95 | +0.01 (+0.14%) | 861,900 |
30 Oct 2023 | CNY | 7.06 | 7.06 | 6.82 | 6.94 | 6.94 | +0.12 (+1.76%) | 1,591,827 |
27 Oct 2023 | CNY | 6.7 | 6.82 | 6.65 | 6.82 | 6.82 | +0.12 (+1.79%) | 756,900 |
26 Oct 2023 | CNY | 6.61 | 6.73 | 6.58 | 6.7 | 6.7 | +0.08 (+1.21%) | 633,300 |
25 Oct 2023 | CNY | 6.55 | 6.74 | 6.5 | 6.62 | 6.62 | +0.11 (+1.69%) | 946,500 |
24 Oct 2023 | CNY | 6.39 | 6.59 | 6.38 | 6.51 | 6.51 | +0.12 (+1.88%) | 839,500 |
23 Oct 2023 | CNY | 6.7 | 6.7 | 6.37 | 6.39 | 6.39 | -0.32 (-4.77%) | 1,450,500 |
20 Oct 2023 | CNY | 6.62 | 6.77 | 6.62 | 6.71 | 6.71 | +0.04 (+0.60%) | 712,000 |
19 Oct 2023 | CNY | 6.64 | 6.74 | 6.61 | 6.67 | 6.67 | 0.0 (0.0%) | 731,900 |
18 Oct 2023 | CNY | 6.83 | 6.83 | 6.66 | 6.67 | 6.67 | -0.17 (-2.49%) | 1,430,700 |
17 Oct 2023 | CNY | 6.93 | 6.93 | 6.83 | 6.84 | 6.84 | -0.09 (-1.30%) | 766,800 |
16 Oct 2023 | CNY | 6.95 | 6.96 | 6.87 | 6.93 | 6.93 | -0.03 (-0.43%) | 937,649 |
13 Oct 2023 | CNY | 6.92 | 6.99 | 6.91 | 6.96 | 6.96 | -0.02 (-0.29%) | 657,600 |
12 Oct 2023 | CNY | 7.06 | 7.06 | 6.94 | 6.98 | 6.98 | -0.08 (-1.13%) | 1,142,700 |
11 Oct 2023 | CNY | 7.1 | 7.1 | 6.99 | 7.06 | 7.06 | -0.02 (-0.28%) | 642,100 |
10 Oct 2023 | CNY | 7 | 7.1 | 6.96 | 7.08 | 7.08 | +0.04 (+0.57%) | 491,200 |
9 Oct 2023 | CNY | 6.99 | 7.06 | 6.96 | 7.04 | 7.04 | +0.05 (+0.72%) | 733,000 |
28 Sep 2023 | CNY | 7.02 | 7.09 | 6.97 | 6.99 | 6.99 | +0.12 (+1.75%) | 1,052,000 |