Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 7.95 | 8.18 | 7.94 | 8.11 | 8.11 | +0.09 (+1.12%) | 3,330,670 |
24 Nov 2023 | CNY | 8.07 | 8.11 | 7.96 | 8.02 | 8.02 | -0.04 (-0.50%) | 1,420,200 |
23 Nov 2023 | CNY | 7.99 | 8.08 | 7.93 | 8.06 | 8.06 | +0.08 (+1.00%) | 1,510,160 |
22 Nov 2023 | CNY | 8.06 | 8.13 | 7.97 | 7.98 | 7.98 | -0.07 (-0.87%) | 1,638,760 |
21 Nov 2023 | CNY | 7.95 | 8.15 | 7.92 | 8.05 | 8.05 | +0.11 (+1.39%) | 2,535,520 |
20 Nov 2023 | CNY | 7.93 | 7.96 | 7.84 | 7.94 | 7.94 | +0.06 (+0.76%) | 1,730,000 |
17 Nov 2023 | CNY | 7.88 | 7.91 | 7.83 | 7.88 | 7.88 | -0.01 (-0.13%) | 1,128,270 |
16 Nov 2023 | CNY | 7.93 | 7.96 | 7.86 | 7.89 | 7.89 | -0.05 (-0.63%) | 1,259,220 |
15 Nov 2023 | CNY | 8.03 | 8.03 | 7.87 | 7.94 | 7.94 | +0.05 (+0.63%) | 2,143,780 |
14 Nov 2023 | CNY | 8.08 | 8.08 | 7.77 | 7.89 | 7.89 | +0.09 (+1.15%) | 2,736,640 |
13 Nov 2023 | CNY | 7.74 | 7.82 | 7.68 | 7.8 | 7.8 | +0.11 (+1.43%) | 1,832,620 |
10 Nov 2023 | CNY | 7.73 | 7.75 | 7.61 | 7.69 | 7.69 | -0.01 (-0.13%) | 1,323,270 |
9 Nov 2023 | CNY | 7.73 | 7.77 | 7.65 | 7.7 | 7.7 | -0.02 (-0.26%) | 1,509,810 |
8 Nov 2023 | CNY | 7.7 | 7.76 | 7.66 | 7.72 | 7.72 | +0.02 (+0.26%) | 1,479,960 |
7 Nov 2023 | CNY | 7.78 | 7.79 | 7.59 | 7.7 | 7.7 | -0.05 (-0.65%) | 2,306,100 |
6 Nov 2023 | CNY | 7.59 | 7.77 | 7.56 | 7.75 | 7.75 | +0.19 (+2.51%) | 3,974,400 |
3 Nov 2023 | CNY | 7.47 | 7.59 | 7.45 | 7.56 | 7.56 | +0.1 (+1.34%) | 2,589,700 |
2 Nov 2023 | CNY | 7.45 | 7.58 | 7.44 | 7.46 | 7.46 | +0.02 (+0.27%) | 1,974,050 |
1 Nov 2023 | CNY | 7.39 | 7.47 | 7.38 | 7.44 | 7.44 | +0.05 (+0.68%) | 2,478,410 |
31 Oct 2023 | CNY | 7.36 | 7.45 | 7.33 | 7.39 | 7.39 | +0.04 (+0.54%) | 3,125,770 |
30 Oct 2023 | CNY | 7.5 | 7.51 | 7.35 | 7.35 | 7.35 | -0.15 (-2%) | 5,160,630 |
27 Oct 2023 | CNY | 7.76 | 7.79 | 7.4 | 7.5 | 7.5 | -0.48 (-6.02%) | 7,519,880 |
26 Oct 2023 | CNY | 7.94 | 8.08 | 7.89 | 7.98 | 7.98 | -0.02 (-0.25%) | 1,288,900 |
25 Oct 2023 | CNY | 7.94 | 8.09 | 7.86 | 8 | 8 | +0.11 (+1.39%) | 2,049,300 |
24 Oct 2023 | CNY | 7.64 | 7.9 | 7.64 | 7.89 | 7.89 | +0.27 (+3.54%) | 1,968,900 |
23 Oct 2023 | CNY | 7.92 | 7.98 | 7.58 | 7.62 | 7.62 | -0.3 (-3.79%) | 2,774,200 |
20 Oct 2023 | CNY | 7.83 | 8.07 | 7.8 | 7.92 | 7.92 | +0.09 (+1.15%) | 3,344,170 |
19 Oct 2023 | CNY | 7.76 | 8 | 7.71 | 7.83 | 7.83 | +0.05 (+0.64%) | 1,353,630 |
18 Oct 2023 | CNY | 8.02 | 8.03 | 7.77 | 7.78 | 7.78 | -0.23 (-2.87%) | 1,975,100 |
17 Oct 2023 | CNY | 7.97 | 8.17 | 7.9 | 8.01 | 8.01 | +0.04 (+0.50%) | 2,530,600 |