Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | CNY | 6.8 | 6.86 | 6.76 | 6.8 | 6.8 | -0.01 (-0.15%) | 8,508,846 |
30 Nov 2023 | CNY | 6.74 | 6.85 | 6.71 | 6.81 | 6.81 | +0.08 (+1.19%) | 9,256,595 |
29 Nov 2023 | CNY | 6.77 | 6.79 | 6.71 | 6.73 | 6.73 | -0.05 (-0.74%) | 6,736,405 |
28 Nov 2023 | CNY | 6.79 | 6.81 | 6.73 | 6.78 | 6.78 | -0.02 (-0.29%) | 5,308,141 |
27 Nov 2023 | CNY | 6.79 | 6.81 | 6.71 | 6.8 | 6.8 | +0.04 (+0.59%) | 5,959,691 |
24 Nov 2023 | CNY | 6.79 | 6.81 | 6.75 | 6.76 | 6.76 | -0.05 (-0.73%) | 4,732,800 |
23 Nov 2023 | CNY | 6.79 | 6.82 | 6.72 | 6.81 | 6.81 | +0.04 (+0.59%) | 6,979,301 |
22 Nov 2023 | CNY | 6.77 | 6.83 | 6.74 | 6.77 | 6.77 | +0.01 (+0.15%) | 7,069,347 |
21 Nov 2023 | CNY | 6.76 | 6.79 | 6.72 | 6.76 | 6.76 | +0.02 (+0.30%) | 8,641,746 |
20 Nov 2023 | CNY | 6.66 | 6.75 | 6.66 | 6.74 | 6.74 | +0.08 (+1.20%) | 9,632,944 |
17 Nov 2023 | CNY | 6.63 | 6.69 | 6.62 | 6.66 | 6.66 | +0.03 (+0.45%) | 6,445,053 |
16 Nov 2023 | CNY | 6.65 | 6.67 | 6.61 | 6.63 | 6.63 | -0.04 (-0.60%) | 5,325,969 |
15 Nov 2023 | CNY | 6.69 | 6.7 | 6.64 | 6.67 | 6.67 | +0.02 (+0.30%) | 6,556,482 |
14 Nov 2023 | CNY | 6.62 | 6.67 | 6.62 | 6.65 | 6.65 | +0.01 (+0.15%) | 5,793,700 |
13 Nov 2023 | CNY | 6.62 | 6.64 | 6.58 | 6.64 | 6.64 | +0.04 (+0.61%) | 5,235,700 |
10 Nov 2023 | CNY | 6.61 | 6.61 | 6.54 | 6.6 | 6.6 | -0.01 (-0.15%) | 5,410,300 |
9 Nov 2023 | CNY | 6.64 | 6.67 | 6.59 | 6.61 | 6.61 | -0.03 (-0.45%) | 5,703,910 |
8 Nov 2023 | CNY | 6.66 | 6.71 | 6.61 | 6.64 | 6.64 | -0.04 (-0.60%) | 6,394,629 |
7 Nov 2023 | CNY | 6.72 | 6.75 | 6.66 | 6.68 | 6.68 | -0.05 (-0.74%) | 8,153,717 |
6 Nov 2023 | CNY | 6.72 | 6.77 | 6.7 | 6.73 | 6.73 | +0.01 (+0.15%) | 6,578,964 |
3 Nov 2023 | CNY | 6.72 | 6.74 | 6.69 | 6.72 | 6.72 | 0.0 (0.0%) | 5,921,100 |
2 Nov 2023 | CNY | 6.74 | 6.78 | 6.71 | 6.72 | 6.72 | -0.04 (-0.59%) | 5,790,867 |
1 Nov 2023 | CNY | 6.76 | 6.79 | 6.73 | 6.76 | 6.76 | -0.01 (-0.15%) | 5,561,233 |
31 Oct 2023 | CNY | 6.78 | 6.79 | 6.71 | 6.77 | 6.77 | 0.0 (0.0%) | 5,774,714 |
30 Oct 2023 | CNY | 6.7 | 6.79 | 6.69 | 6.77 | 6.77 | +0.09 (+1.35%) | 11,044,499 |
27 Oct 2023 | CNY | 6.59 | 6.7 | 6.57 | 6.68 | 6.68 | +0.08 (+1.21%) | 8,553,025 |
26 Oct 2023 | CNY | 6.53 | 6.61 | 6.5 | 6.6 | 6.6 | +0.07 (+1.07%) | 5,645,170 |
25 Oct 2023 | CNY | 6.45 | 6.6 | 6.45 | 6.53 | 6.53 | +0.09 (+1.40%) | 8,343,497 |
24 Oct 2023 | CNY | 6.42 | 6.48 | 6.35 | 6.44 | 6.44 | +0.05 (+0.78%) | 9,251,107 |
23 Oct 2023 | CNY | 6.48 | 6.52 | 6.37 | 6.39 | 6.39 | -0.1 (-1.54%) | 6,036,200 |