Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 6.45 | 6.51 | 6.4 | 6.43 | 6.43 | -0.04 (-0.62%) | 13,851,200 |
8 Nov 2023 | CNY | 6.53 | 6.55 | 6.43 | 6.47 | 6.47 | -0.09 (-1.37%) | 21,647,300 |
7 Nov 2023 | CNY | 6.4 | 6.67 | 6.36 | 6.56 | 6.56 | +0.1 (+1.55%) | 32,248,300 |
6 Nov 2023 | CNY | 6.4 | 6.49 | 6.38 | 6.46 | 6.46 | +0.11 (+1.73%) | 30,180,920 |
3 Nov 2023 | CNY | 6.1 | 6.58 | 6.1 | 6.35 | 6.35 | +0.28 (+4.61%) | 35,848,114 |
2 Nov 2023 | CNY | 6.18 | 6.18 | 6.06 | 6.07 | 6.07 | -0.07 (-1.14%) | 7,307,320 |
1 Nov 2023 | CNY | 6.07 | 6.15 | 6.04 | 6.14 | 6.14 | +0.07 (+1.15%) | 10,385,257 |
31 Oct 2023 | CNY | 6.03 | 6.18 | 6 | 6.07 | 6.07 | +0.02 (+0.33%) | 11,749,160 |
30 Oct 2023 | CNY | 5.99 | 6.07 | 5.98 | 6.05 | 6.05 | +0.04 (+0.67%) | 7,482,009 |
27 Oct 2023 | CNY | 5.92 | 6.03 | 5.89 | 6.01 | 6.01 | +0.09 (+1.52%) | 8,255,089 |
26 Oct 2023 | CNY | 5.87 | 5.93 | 5.8 | 5.92 | 5.92 | +0.01 (+0.17%) | 7,659,047 |
25 Oct 2023 | CNY | 5.82 | 5.97 | 5.82 | 5.91 | 5.91 | +0.02 (+0.34%) | 9,952,102 |
24 Oct 2023 | CNY | 5.73 | 5.97 | 5.73 | 5.89 | 5.89 | +0.16 (+2.79%) | 14,038,817 |
23 Oct 2023 | CNY | 5.97 | 5.97 | 5.69 | 5.73 | 5.73 | -0.26 (-4.34%) | 12,159,300 |
20 Oct 2023 | CNY | 5.98 | 6.07 | 5.98 | 5.99 | 5.99 | -0.01 (-0.17%) | 7,087,842 |
19 Oct 2023 | CNY | 6.05 | 6.13 | 5.99 | 6 | 6 | -0.05 (-0.83%) | 8,400,400 |
18 Oct 2023 | CNY | 6.18 | 6.18 | 6.05 | 6.05 | 6.05 | -0.15 (-2.42%) | 10,306,802 |
17 Oct 2023 | CNY | 6.25 | 6.25 | 6.16 | 6.2 | 6.2 | -0.05 (-0.80%) | 8,445,900 |
16 Oct 2023 | CNY | 6.39 | 6.4 | 6.22 | 6.25 | 6.25 | -0.13 (-2.04%) | 10,458,556 |
13 Oct 2023 | CNY | 6.36 | 6.4 | 6.31 | 6.38 | 6.38 | +0.01 (+0.16%) | 8,510,696 |
12 Oct 2023 | CNY | 6.27 | 6.38 | 6.24 | 6.37 | 6.37 | +0.12 (+1.92%) | 11,636,096 |
11 Oct 2023 | CNY | 6.29 | 6.3 | 6.23 | 6.25 | 6.25 | -0.03 (-0.48%) | 6,877,300 |
10 Oct 2023 | CNY | 6.25 | 6.31 | 6.23 | 6.28 | 6.28 | +0.03 (+0.48%) | 6,899,600 |
9 Oct 2023 | CNY | 6.23 | 6.26 | 6.21 | 6.25 | 6.25 | -0.01 (-0.16%) | 5,912,679 |
28 Sep 2023 | CNY | 6.21 | 6.28 | 6.2 | 6.26 | 6.26 | +0.06 (+0.97%) | 7,155,987 |
27 Sep 2023 | CNY | 6.17 | 6.25 | 6.13 | 6.2 | 6.2 | +0.04 (+0.65%) | 6,894,835 |
26 Sep 2023 | CNY | 6.2 | 6.2 | 6.15 | 6.16 | 6.16 | -0.04 (-0.65%) | 5,143,400 |
25 Sep 2023 | CNY | 6.25 | 6.26 | 6.17 | 6.2 | 6.2 | -0.05 (-0.80%) | 5,440,500 |
22 Sep 2023 | CNY | 6.12 | 6.26 | 6.12 | 6.25 | 6.25 | +0.1 (+1.63%) | 6,308,400 |
21 Sep 2023 | CNY | 6.17 | 6.22 | 6.13 | 6.15 | 6.15 | -0.04 (-0.65%) | 6,600,000 |