Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | CNY | 6.42 | 6.48 | 6.37 | 6.45 | 6.45 | +0.03 (+0.47%) | 2,879,400 |
30 Nov 2023 | CNY | 6.44 | 6.49 | 6.4 | 6.42 | 6.42 | -0.02 (-0.31%) | 3,212,700 |
29 Nov 2023 | CNY | 6.51 | 6.51 | 6.43 | 6.44 | 6.44 | -0.06 (-0.92%) | 2,562,500 |
28 Nov 2023 | CNY | 6.44 | 6.5 | 6.4 | 6.5 | 6.5 | +0.06 (+0.93%) | 3,421,800 |
27 Nov 2023 | CNY | 6.43 | 6.48 | 6.4 | 6.44 | 6.44 | 0.0 (0.0%) | 4,298,150 |
24 Nov 2023 | CNY | 6.49 | 6.51 | 6.42 | 6.44 | 6.44 | -0.03 (-0.46%) | 3,204,100 |
23 Nov 2023 | CNY | 6.44 | 6.48 | 6.39 | 6.47 | 6.47 | +0.04 (+0.62%) | 2,478,100 |
22 Nov 2023 | CNY | 6.49 | 6.5 | 6.42 | 6.43 | 6.43 | -0.02 (-0.31%) | 2,571,600 |
21 Nov 2023 | CNY | 6.47 | 6.55 | 6.42 | 6.45 | 6.45 | -0.01 (-0.15%) | 3,138,300 |
20 Nov 2023 | CNY | 6.39 | 6.47 | 6.38 | 6.46 | 6.46 | +0.07 (+1.10%) | 2,601,001 |
17 Nov 2023 | CNY | 6.38 | 6.43 | 6.36 | 6.39 | 6.39 | -0.02 (-0.31%) | 3,138,701 |
16 Nov 2023 | CNY | 6.42 | 6.45 | 6.4 | 6.41 | 6.41 | -0.01 (-0.16%) | 2,404,600 |
15 Nov 2023 | CNY | 6.44 | 6.49 | 6.41 | 6.42 | 6.42 | +0.01 (+0.16%) | 2,858,200 |
14 Nov 2023 | CNY | 6.38 | 6.42 | 6.34 | 6.41 | 6.41 | +0.04 (+0.63%) | 3,768,059 |
13 Nov 2023 | CNY | 6.29 | 6.38 | 6.27 | 6.37 | 6.37 | +0.1 (+1.59%) | 4,560,900 |
10 Nov 2023 | CNY | 6.26 | 6.29 | 6.21 | 6.27 | 6.27 | 0.0 (0.0%) | 2,355,000 |
9 Nov 2023 | CNY | 6.26 | 6.31 | 6.23 | 6.27 | 6.27 | 0.0 (0.0%) | 3,196,000 |
8 Nov 2023 | CNY | 6.29 | 6.29 | 6.22 | 6.27 | 6.27 | +0.01 (+0.16%) | 3,011,401 |
7 Nov 2023 | CNY | 6.31 | 6.32 | 6.15 | 6.26 | 6.26 | -0.02 (-0.32%) | 4,191,000 |
6 Nov 2023 | CNY | 6.33 | 6.36 | 6.24 | 6.28 | 6.28 | +0.01 (+0.16%) | 3,486,459 |
3 Nov 2023 | CNY | 6.33 | 6.37 | 6.27 | 6.27 | 6.27 | -0.06 (-0.95%) | 3,152,700 |
2 Nov 2023 | CNY | 6.37 | 6.39 | 6.31 | 6.33 | 6.33 | -0.02 (-0.31%) | 3,876,100 |
1 Nov 2023 | CNY | 6.38 | 6.4 | 6.31 | 6.35 | 6.35 | 0.0 (0.0%) | 3,809,800 |
31 Oct 2023 | CNY | 6.3 | 6.4 | 6.27 | 6.35 | 6.35 | +0.02 (+0.32%) | 2,949,400 |
30 Oct 2023 | CNY | 6.21 | 6.34 | 6.21 | 6.33 | 6.33 | +0.08 (+1.28%) | 3,656,100 |
27 Oct 2023 | CNY | 6.16 | 6.27 | 6.15 | 6.25 | 6.25 | +0.05 (+0.81%) | 2,991,957 |
26 Oct 2023 | CNY | 6.21 | 6.26 | 6.12 | 6.2 | 6.2 | -0.01 (-0.16%) | 4,258,500 |
25 Oct 2023 | CNY | 6.16 | 6.26 | 6.09 | 6.21 | 6.21 | +0.18 (+2.99%) | 7,528,500 |
24 Oct 2023 | CNY | 5.82 | 6.03 | 5.8 | 6.03 | 6.03 | +0.19 (+3.25%) | 2,944,502 |
23 Oct 2023 | CNY | 6 | 6 | 5.8 | 5.84 | 5.84 | -0.1 (-1.68%) | 2,784,700 |