Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 6.15 | 6.18 | 6.03 | 6.05 | 6.05 | -0.11 (-1.79%) | 3,601,820 |
13 Nov 2023 | CNY | 6.03 | 6.17 | 6 | 6.16 | 6.16 | +0.16 (+2.67%) | 4,002,100 |
10 Nov 2023 | CNY | 6.02 | 6.02 | 5.92 | 6 | 6 | +0.01 (+0.17%) | 2,953,600 |
9 Nov 2023 | CNY | 5.97 | 6.02 | 5.94 | 5.99 | 5.99 | +0.01 (+0.17%) | 3,619,400 |
8 Nov 2023 | CNY | 5.97 | 5.99 | 5.91 | 5.98 | 5.98 | +0.02 (+0.34%) | 3,277,950 |
7 Nov 2023 | CNY | 5.96 | 5.98 | 5.9 | 5.96 | 5.96 | +0.01 (+0.17%) | 2,675,350 |
6 Nov 2023 | CNY | 5.93 | 5.98 | 5.9 | 5.95 | 5.95 | +0.05 (+0.85%) | 3,252,670 |
3 Nov 2023 | CNY | 5.9 | 5.91 | 5.82 | 5.9 | 5.9 | +0.04 (+0.68%) | 2,688,140 |
2 Nov 2023 | CNY | 5.88 | 5.94 | 5.84 | 5.86 | 5.86 | -0.04 (-0.68%) | 2,222,400 |
1 Nov 2023 | CNY | 5.88 | 5.91 | 5.82 | 5.9 | 5.9 | +0.04 (+0.68%) | 2,617,650 |
31 Oct 2023 | CNY | 5.85 | 5.89 | 5.82 | 5.86 | 5.86 | +0.04 (+0.69%) | 2,810,900 |
30 Oct 2023 | CNY | 5.83 | 5.9 | 5.74 | 5.82 | 5.82 | -0.01 (-0.17%) | 2,912,000 |
27 Oct 2023 | CNY | 5.77 | 5.86 | 5.69 | 5.83 | 5.83 | +0.05 (+0.87%) | 2,926,740 |
26 Oct 2023 | CNY | 5.74 | 5.79 | 5.68 | 5.78 | 5.78 | +0.03 (+0.52%) | 2,290,980 |
25 Oct 2023 | CNY | 5.67 | 5.79 | 5.63 | 5.75 | 5.75 | +0.12 (+2.13%) | 2,220,190 |
24 Oct 2023 | CNY | 5.41 | 5.64 | 5.41 | 5.63 | 5.63 | +0.23 (+4.26%) | 2,928,000 |
23 Oct 2023 | CNY | 5.55 | 5.55 | 5.37 | 5.4 | 5.4 | -0.16 (-2.88%) | 3,409,580 |
20 Oct 2023 | CNY | 5.52 | 5.62 | 5.51 | 5.56 | 5.56 | +0.02 (+0.36%) | 2,263,900 |
19 Oct 2023 | CNY | 5.55 | 5.68 | 5.47 | 5.54 | 5.54 | -0.01 (-0.18%) | 2,964,700 |
18 Oct 2023 | CNY | 5.67 | 5.68 | 5.54 | 5.55 | 5.55 | -0.1 (-1.77%) | 1,884,350 |
17 Oct 2023 | CNY | 5.62 | 5.7 | 5.58 | 5.65 | 5.65 | +0.02 (+0.36%) | 2,216,240 |
16 Oct 2023 | CNY | 5.67 | 5.68 | 5.59 | 5.63 | 5.63 | -0.03 (-0.53%) | 2,288,950 |
13 Oct 2023 | CNY | 5.71 | 5.73 | 5.64 | 5.66 | 5.66 | -0.06 (-1.05%) | 1,802,950 |
12 Oct 2023 | CNY | 5.62 | 5.73 | 5.6 | 5.72 | 5.72 | +0.11 (+1.96%) | 3,198,030 |
11 Oct 2023 | CNY | 5.78 | 5.78 | 5.6 | 5.61 | 5.61 | -0.15 (-2.60%) | 4,345,550 |
10 Oct 2023 | CNY | 5.7 | 5.8 | 5.7 | 5.76 | 5.76 | +0.06 (+1.05%) | 2,992,650 |
9 Oct 2023 | CNY | 5.81 | 5.82 | 5.67 | 5.7 | 5.7 | -0.11 (-1.89%) | 3,325,450 |
28 Sep 2023 | CNY | 5.77 | 5.87 | 5.75 | 5.81 | 5.81 | +0.06 (+1.04%) | 2,743,890 |
27 Sep 2023 | CNY | 5.71 | 5.77 | 5.65 | 5.75 | 5.75 | +0.04 (+0.70%) | 2,953,000 |
26 Sep 2023 | CNY | 5.82 | 5.82 | 5.7 | 5.71 | 5.71 | -0.11 (-1.89%) | 2,776,600 |