Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 8.1 | 8.25 | 7.98 | 8.16 | 8.16 | +0.09 (+1.12%) | 16,566,934 |
14 Nov 2023 | CNY | 7.85 | 8.14 | 7.8 | 8.07 | 8.07 | +0.17 (+2.15%) | 20,402,773 |
13 Nov 2023 | CNY | 7.83 | 7.97 | 7.77 | 7.9 | 7.9 | +0.03 (+0.38%) | 15,446,260 |
10 Nov 2023 | CNY | 7.74 | 7.99 | 7.65 | 7.87 | 7.87 | +0.03 (+0.38%) | 20,188,129 |
9 Nov 2023 | CNY | 8.06 | 8.08 | 7.74 | 7.84 | 7.84 | -0.22 (-2.73%) | 27,268,439 |
8 Nov 2023 | CNY | 8.14 | 8.4 | 7.97 | 8.06 | 8.06 | -0.21 (-2.54%) | 46,514,514 |
7 Nov 2023 | CNY | 7.79 | 8.59 | 7.75 | 8.27 | 8.27 | +0.46 (+5.89%) | 77,852,190 |
6 Nov 2023 | CNY | 7.58 | 7.91 | 7.58 | 7.81 | 7.81 | +0.24 (+3.17%) | 19,062,114 |
3 Nov 2023 | CNY | 7.48 | 7.68 | 7.48 | 7.57 | 7.57 | +0.09 (+1.20%) | 14,837,972 |
2 Nov 2023 | CNY | 7.51 | 7.71 | 7.45 | 7.48 | 7.48 | -0.03 (-0.40%) | 19,700,024 |
1 Nov 2023 | CNY | 7.33 | 7.65 | 7.29 | 7.51 | 7.51 | +0.08 (+1.08%) | 21,946,577 |
31 Oct 2023 | CNY | 7.34 | 7.7 | 7.28 | 7.43 | 7.43 | +0.16 (+2.20%) | 25,191,961 |
30 Oct 2023 | CNY | 7.13 | 7.35 | 7.05 | 7.27 | 7.27 | -0.03 (-0.41%) | 16,497,858 |
27 Oct 2023 | CNY | 7.23 | 7.36 | 7.16 | 7.3 | 7.3 | +0.04 (+0.55%) | 9,587,575 |
26 Oct 2023 | CNY | 7.18 | 7.26 | 7.05 | 7.26 | 7.26 | +0.05 (+0.69%) | 9,759,470 |
25 Oct 2023 | CNY | 7.19 | 7.26 | 7.12 | 7.21 | 7.21 | +0.04 (+0.56%) | 10,901,510 |
24 Oct 2023 | CNY | 7.04 | 7.2 | 6.92 | 7.17 | 7.17 | +0.17 (+2.43%) | 11,526,228 |
23 Oct 2023 | CNY | 7.1 | 7.14 | 6.94 | 7 | 7 | -0.11 (-1.55%) | 8,551,153 |
20 Oct 2023 | CNY | 7.27 | 7.34 | 7.09 | 7.11 | 7.11 | -0.18 (-2.47%) | 8,332,920 |
19 Oct 2023 | CNY | 7.34 | 7.43 | 7.26 | 7.29 | 7.29 | -0.01 (-0.14%) | 8,879,057 |
18 Oct 2023 | CNY | 7.39 | 7.44 | 7.29 | 7.3 | 7.3 | -0.11 (-1.48%) | 9,805,000 |
17 Oct 2023 | CNY | 7.47 | 7.52 | 7.37 | 7.41 | 7.41 | -0.03 (-0.40%) | 12,945,361 |
16 Oct 2023 | CNY | 7.62 | 7.62 | 7.4 | 7.44 | 7.44 | -0.15 (-1.98%) | 16,468,824 |
13 Oct 2023 | CNY | 7.45 | 7.67 | 7.45 | 7.59 | 7.59 | +0.08 (+1.07%) | 14,676,400 |
12 Oct 2023 | CNY | 7.58 | 7.62 | 7.47 | 7.51 | 7.51 | -0.08 (-1.05%) | 14,910,300 |
11 Oct 2023 | CNY | 7.47 | 7.81 | 7.47 | 7.59 | 7.59 | +0.08 (+1.07%) | 28,254,793 |
10 Oct 2023 | CNY | 7.47 | 7.62 | 7.47 | 7.51 | 7.51 | -0.01 (-0.13%) | 15,837,569 |
9 Oct 2023 | CNY | 7.58 | 7.59 | 7.45 | 7.52 | 7.52 | -0.09 (-1.18%) | 20,558,381 |
28 Sep 2023 | CNY | 7.5 | 7.71 | 7.4 | 7.61 | 7.61 | +0.2 (+2.70%) | 27,072,933 |
27 Sep 2023 | CNY | 7.4 | 7.64 | 7.3 | 7.41 | 7.41 | 0.0 (0.0%) | 31,693,474 |