Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 6.32 | 6.47 | 6.28 | 6.4 | 6.4 | +0.11 (+1.75%) | 15,360,500 |
17 Nov 2023 | CNY | 6.26 | 6.31 | 6.23 | 6.29 | 6.29 | 0.0 (0.0%) | 10,968,593 |
16 Nov 2023 | CNY | 6.39 | 6.4 | 6.26 | 6.29 | 6.29 | -0.19 (-2.93%) | 17,457,500 |
15 Nov 2023 | CNY | 6.35 | 6.57 | 6.32 | 6.48 | 6.48 | +0.14 (+2.21%) | 28,178,639 |
14 Nov 2023 | CNY | 6.27 | 6.43 | 6.23 | 6.34 | 6.34 | +0.05 (+0.79%) | 16,140,094 |
13 Nov 2023 | CNY | 6.28 | 6.29 | 6.17 | 6.29 | 6.29 | +0.01 (+0.16%) | 16,765,901 |
10 Nov 2023 | CNY | 6.21 | 6.6 | 6.19 | 6.28 | 6.28 | +0.11 (+1.78%) | 24,268,661 |
9 Nov 2023 | CNY | 6.39 | 6.4 | 6.15 | 6.17 | 6.17 | -0.12 (-1.91%) | 24,415,500 |
8 Nov 2023 | CNY | 6.35 | 6.42 | 6.23 | 6.29 | 6.29 | -0.07 (-1.10%) | 24,918,900 |
7 Nov 2023 | CNY | 6.37 | 6.42 | 6.22 | 6.36 | 6.36 | -0.06 (-0.93%) | 34,076,100 |
6 Nov 2023 | CNY | 6.34 | 6.51 | 6.24 | 6.42 | 6.42 | +0.03 (+0.47%) | 37,987,462 |
3 Nov 2023 | CNY | 6.39 | 6.6 | 6.27 | 6.39 | 6.39 | -0.42 (-6.17%) | 54,309,737 |
2 Nov 2023 | CNY | 6.14 | 6.81 | 6.07 | 6.81 | 6.81 | +0.62 (+10.02%) | 57,720,487 |
1 Nov 2023 | CNY | 6.15 | 6.5 | 6.11 | 6.19 | 6.19 | 0.0 (0.0%) | 32,156,800 |
31 Oct 2023 | CNY | 6.16 | 6.25 | 6.03 | 6.19 | 6.19 | +0.05 (+0.81%) | 23,451,300 |
30 Oct 2023 | CNY | 6.11 | 6.35 | 5.95 | 6.14 | 6.14 | +0.09 (+1.49%) | 29,560,368 |
27 Oct 2023 | CNY | 6.06 | 6.19 | 5.99 | 6.05 | 6.05 | -0.01 (-0.17%) | 22,250,900 |
26 Oct 2023 | CNY | 6.09 | 6.25 | 6 | 6.06 | 6.06 | -0.08 (-1.30%) | 27,755,300 |
25 Oct 2023 | CNY | 6.1 | 6.28 | 6.05 | 6.14 | 6.14 | +0.17 (+2.85%) | 44,680,000 |
24 Oct 2023 | CNY | 5.43 | 5.97 | 5.43 | 5.97 | 5.97 | +0.54 (+9.94%) | 24,484,168 |
23 Oct 2023 | CNY | 5.5 | 5.56 | 5.31 | 5.43 | 5.43 | -0.27 (-4.74%) | 21,565,700 |
20 Oct 2023 | CNY | 5.44 | 5.9 | 5.4 | 5.7 | 5.7 | +0.22 (+4.01%) | 28,079,368 |
19 Oct 2023 | CNY | 5.59 | 5.6 | 5.42 | 5.48 | 5.48 | -0.14 (-2.49%) | 10,446,600 |
18 Oct 2023 | CNY | 5.69 | 5.75 | 5.59 | 5.62 | 5.62 | -0.13 (-2.26%) | 11,062,768 |
17 Oct 2023 | CNY | 5.69 | 5.89 | 5.69 | 5.75 | 5.75 | +0.1 (+1.77%) | 16,581,606 |
16 Oct 2023 | CNY | 5.75 | 5.77 | 5.6 | 5.65 | 5.65 | -0.11 (-1.91%) | 20,157,170 |
13 Oct 2023 | CNY | 5.84 | 5.87 | 5.74 | 5.76 | 5.76 | -0.1 (-1.71%) | 16,079,523 |
12 Oct 2023 | CNY | 5.85 | 5.92 | 5.72 | 5.86 | 5.86 | -0.06 (-1.01%) | 23,662,507 |
11 Oct 2023 | CNY | 5.68 | 5.96 | 5.68 | 5.92 | 5.92 | +0.12 (+2.07%) | 48,825,016 |
10 Oct 2023 | CNY | 5.3 | 5.8 | 5.3 | 5.8 | 5.8 | +0.53 (+10.06%) | 22,475,393 |