Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | CNY | 6.15 | 6.19 | 6.11 | 6.12 | 6.12 | 0.0 (0.0%) | 4,086,000 |
15 Nov 2023 | CNY | 6.15 | 6.16 | 6.07 | 6.12 | 6.12 | 0.0 (0.0%) | 3,359,100 |
14 Nov 2023 | CNY | 6.04 | 6.17 | 6.01 | 6.12 | 6.12 | +0.05 (+0.82%) | 5,413,900 |
13 Nov 2023 | CNY | 5.94 | 6.1 | 5.94 | 6.07 | 6.07 | +0.13 (+2.19%) | 4,095,300 |
10 Nov 2023 | CNY | 5.96 | 5.96 | 5.9 | 5.94 | 5.94 | -0.03 (-0.50%) | 2,802,100 |
9 Nov 2023 | CNY | 6.02 | 6.05 | 5.94 | 5.97 | 5.97 | -0.06 (-1.00%) | 5,045,000 |
8 Nov 2023 | CNY | 5.91 | 6.23 | 5.9 | 6.03 | 6.03 | +0.1 (+1.69%) | 10,907,298 |
7 Nov 2023 | CNY | 5.87 | 5.98 | 5.81 | 5.93 | 5.93 | +0.06 (+1.02%) | 4,702,100 |
6 Nov 2023 | CNY | 5.79 | 5.92 | 5.79 | 5.87 | 5.87 | +0.07 (+1.21%) | 3,502,000 |
3 Nov 2023 | CNY | 5.72 | 5.82 | 5.72 | 5.8 | 5.8 | +0.04 (+0.69%) | 2,530,711 |
2 Nov 2023 | CNY | 5.71 | 5.86 | 5.7 | 5.76 | 5.76 | +0.05 (+0.88%) | 4,463,511 |
1 Nov 2023 | CNY | 5.7 | 5.75 | 5.67 | 5.71 | 5.71 | +0.02 (+0.35%) | 2,535,611 |
31 Oct 2023 | CNY | 5.72 | 5.75 | 5.63 | 5.69 | 5.69 | -0.02 (-0.35%) | 3,790,283 |
30 Oct 2023 | CNY | 5.59 | 5.74 | 5.55 | 5.71 | 5.71 | +0.12 (+2.15%) | 3,574,263 |
27 Oct 2023 | CNY | 5.5 | 5.61 | 5.49 | 5.59 | 5.59 | +0.06 (+1.08%) | 3,632,196 |
26 Oct 2023 | CNY | 5.53 | 5.57 | 5.42 | 5.53 | 5.53 | -0.02 (-0.36%) | 3,138,202 |
25 Oct 2023 | CNY | 5.52 | 5.6 | 5.48 | 5.55 | 5.55 | +0.04 (+0.73%) | 2,891,800 |
24 Oct 2023 | CNY | 5.42 | 5.54 | 5.31 | 5.51 | 5.51 | +0.05 (+0.92%) | 3,097,200 |
23 Oct 2023 | CNY | 5.73 | 5.73 | 5.46 | 5.46 | 5.46 | -0.29 (-5.04%) | 4,862,800 |
20 Oct 2023 | CNY | 5.7 | 5.79 | 5.7 | 5.75 | 5.75 | +0.03 (+0.52%) | 1,782,300 |
19 Oct 2023 | CNY | 5.72 | 5.81 | 5.71 | 5.72 | 5.72 | -0.04 (-0.69%) | 2,057,300 |
18 Oct 2023 | CNY | 5.89 | 5.92 | 5.74 | 5.76 | 5.76 | -0.15 (-2.54%) | 3,823,334 |
17 Oct 2023 | CNY | 5.94 | 5.97 | 5.9 | 5.91 | 5.91 | -0.05 (-0.84%) | 2,915,000 |
16 Oct 2023 | CNY | 6 | 6 | 5.92 | 5.96 | 5.96 | -0.04 (-0.67%) | 2,752,500 |
13 Oct 2023 | CNY | 5.97 | 6 | 5.95 | 6 | 6 | 0.0 (0.0%) | 2,567,800 |
12 Oct 2023 | CNY | 5.98 | 6.03 | 5.93 | 6 | 6 | +0.02 (+0.33%) | 3,513,500 |
11 Oct 2023 | CNY | 6.05 | 6.09 | 5.94 | 5.98 | 5.98 | -0.06 (-0.99%) | 3,868,900 |
10 Oct 2023 | CNY | 5.95 | 6.13 | 5.95 | 6.04 | 6.04 | +0.1 (+1.68%) | 4,463,221 |
9 Oct 2023 | CNY | 6.03 | 6.03 | 5.93 | 5.94 | 5.94 | -0.09 (-1.49%) | 4,069,500 |
28 Sep 2023 | CNY | 5.95 | 6.08 | 5.91 | 6.03 | 6.03 | +0.12 (+2.03%) | 5,576,700 |