Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 6.8 | 6.84 | 6.72 | 6.77 | 6.77 | -0.03 (-0.44%) | 4,855,720 |
24 Nov 2023 | CNY | 6.78 | 6.83 | 6.77 | 6.8 | 6.8 | +0.03 (+0.44%) | 5,187,570 |
23 Nov 2023 | CNY | 6.73 | 6.8 | 6.68 | 6.77 | 6.77 | +0.04 (+0.59%) | 4,662,910 |
22 Nov 2023 | CNY | 6.68 | 6.79 | 6.65 | 6.73 | 6.73 | +0.05 (+0.75%) | 4,582,720 |
21 Nov 2023 | CNY | 6.72 | 6.74 | 6.66 | 6.68 | 6.68 | -0.01 (-0.15%) | 3,965,330 |
20 Nov 2023 | CNY | 6.58 | 6.72 | 6.57 | 6.69 | 6.69 | +0.11 (+1.67%) | 4,037,870 |
17 Nov 2023 | CNY | 6.59 | 6.62 | 6.56 | 6.58 | 6.58 | 0.0 (0.0%) | 2,449,760 |
16 Nov 2023 | CNY | 6.55 | 6.64 | 6.53 | 6.58 | 6.58 | -0.02 (-0.30%) | 3,101,900 |
15 Nov 2023 | CNY | 6.6 | 6.64 | 6.56 | 6.6 | 6.6 | +0.04 (+0.61%) | 3,532,200 |
14 Nov 2023 | CNY | 6.56 | 6.58 | 6.52 | 6.56 | 6.56 | +0.01 (+0.15%) | 3,381,050 |
13 Nov 2023 | CNY | 6.58 | 6.61 | 6.47 | 6.55 | 6.55 | -0.01 (-0.15%) | 3,731,160 |
10 Nov 2023 | CNY | 6.51 | 6.57 | 6.44 | 6.56 | 6.56 | +0.03 (+0.46%) | 3,038,590 |
9 Nov 2023 | CNY | 6.56 | 6.61 | 6.5 | 6.53 | 6.53 | -0.03 (-0.46%) | 4,251,240 |
8 Nov 2023 | CNY | 6.57 | 6.62 | 6.52 | 6.56 | 6.56 | -0.01 (-0.15%) | 4,161,910 |
7 Nov 2023 | CNY | 6.53 | 6.59 | 6.48 | 6.57 | 6.57 | +0.04 (+0.61%) | 3,728,250 |
6 Nov 2023 | CNY | 6.41 | 6.55 | 6.4 | 6.53 | 6.53 | +0.14 (+2.19%) | 5,780,920 |
3 Nov 2023 | CNY | 6.38 | 6.41 | 6.33 | 6.39 | 6.39 | +0.03 (+0.47%) | 3,191,100 |
2 Nov 2023 | CNY | 6.35 | 6.4 | 6.32 | 6.36 | 6.36 | +0.01 (+0.16%) | 4,853,340 |
1 Nov 2023 | CNY | 6.35 | 6.37 | 6.33 | 6.35 | 6.35 | +0.01 (+0.16%) | 3,262,560 |
31 Oct 2023 | CNY | 6.33 | 6.39 | 6.3 | 6.34 | 6.34 | 0.0 (0.0%) | 3,788,430 |
30 Oct 2023 | CNY | 6.45 | 6.45 | 6.3 | 6.34 | 6.34 | -0.11 (-1.71%) | 6,194,260 |
27 Oct 2023 | CNY | 6.28 | 6.46 | 6.28 | 6.45 | 6.45 | +0.15 (+2.38%) | 4,407,540 |
26 Oct 2023 | CNY | 6.28 | 6.3 | 6.2 | 6.3 | 6.3 | +0.01 (+0.16%) | 2,669,200 |
25 Oct 2023 | CNY | 6.2 | 6.35 | 6.17 | 6.29 | 6.29 | +0.11 (+1.78%) | 3,577,720 |
24 Oct 2023 | CNY | 6 | 6.19 | 5.98 | 6.18 | 6.18 | +0.2 (+3.34%) | 4,143,400 |
23 Oct 2023 | CNY | 6.09 | 6.16 | 5.94 | 5.98 | 5.98 | -0.14 (-2.29%) | 4,091,930 |
20 Oct 2023 | CNY | 6.15 | 6.2 | 6.07 | 6.12 | 6.12 | -0.03 (-0.49%) | 3,979,540 |
19 Oct 2023 | CNY | 6.22 | 6.3 | 6.13 | 6.15 | 6.15 | -0.11 (-1.76%) | 4,516,820 |
18 Oct 2023 | CNY | 6.32 | 6.32 | 6.24 | 6.26 | 6.26 | -0.06 (-0.95%) | 3,449,760 |
17 Oct 2023 | CNY | 6.31 | 6.35 | 6.3 | 6.32 | 6.32 | +0.02 (+0.32%) | 2,139,810 |