Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 6.94 | 6.97 | 6.84 | 6.92 | 6.92 | -0.02 (-0.29%) | 3,268,900 |
17 Nov 2023 | CNY | 6.94 | 6.98 | 6.88 | 6.94 | 6.94 | +0.01 (+0.14%) | 2,894,100 |
16 Nov 2023 | CNY | 6.89 | 7.02 | 6.84 | 6.93 | 6.93 | +0.03 (+0.43%) | 3,015,600 |
15 Nov 2023 | CNY | 6.92 | 6.94 | 6.82 | 6.9 | 6.9 | +0.02 (+0.29%) | 3,260,400 |
14 Nov 2023 | CNY | 7.05 | 7.06 | 6.78 | 6.88 | 6.88 | -0.17 (-2.41%) | 6,017,433 |
13 Nov 2023 | CNY | 6.89 | 7.07 | 6.79 | 7.05 | 7.05 | +0.23 (+3.37%) | 5,867,433 |
10 Nov 2023 | CNY | 6.8 | 6.87 | 6.73 | 6.82 | 6.82 | +0.04 (+0.59%) | 2,582,757 |
9 Nov 2023 | CNY | 6.86 | 6.92 | 6.7 | 6.78 | 6.78 | -0.07 (-1.02%) | 3,714,300 |
8 Nov 2023 | CNY | 6.84 | 6.93 | 6.8 | 6.85 | 6.85 | 0.0 (0.0%) | 3,303,800 |
7 Nov 2023 | CNY | 6.81 | 6.87 | 6.73 | 6.85 | 6.85 | +0.06 (+0.88%) | 3,799,780 |
6 Nov 2023 | CNY | 6.74 | 6.82 | 6.71 | 6.79 | 6.79 | +0.07 (+1.04%) | 3,690,100 |
3 Nov 2023 | CNY | 6.78 | 6.88 | 6.69 | 6.72 | 6.72 | -0.07 (-1.03%) | 3,710,800 |
2 Nov 2023 | CNY | 6.81 | 6.89 | 6.75 | 6.79 | 6.79 | -0.01 (-0.15%) | 2,602,500 |
1 Nov 2023 | CNY | 6.82 | 6.87 | 6.74 | 6.8 | 6.8 | -0.02 (-0.29%) | 4,005,800 |
31 Oct 2023 | CNY | 6.7 | 6.87 | 6.69 | 6.82 | 6.82 | +0.09 (+1.34%) | 4,581,732 |
30 Oct 2023 | CNY | 6.67 | 6.89 | 6.67 | 6.73 | 6.73 | +0.01 (+0.15%) | 5,617,800 |
27 Oct 2023 | CNY | 6.58 | 6.89 | 6.52 | 6.72 | 6.72 | +0.14 (+2.13%) | 6,980,132 |
26 Oct 2023 | CNY | 6.51 | 6.58 | 6.44 | 6.58 | 6.58 | +0.08 (+1.23%) | 4,170,300 |
25 Oct 2023 | CNY | 6.42 | 6.52 | 6.38 | 6.5 | 6.5 | +0.08 (+1.25%) | 3,982,765 |
24 Oct 2023 | CNY | 5.98 | 6.5 | 5.98 | 6.42 | 6.42 | +0.41 (+6.82%) | 4,910,400 |
23 Oct 2023 | CNY | 6.16 | 6.21 | 5.97 | 6.01 | 6.01 | -0.15 (-2.44%) | 2,948,300 |
20 Oct 2023 | CNY | 6.19 | 6.27 | 6.12 | 6.16 | 6.16 | -0.05 (-0.81%) | 2,281,200 |
19 Oct 2023 | CNY | 6.28 | 6.38 | 6.1 | 6.21 | 6.21 | -0.12 (-1.90%) | 2,847,900 |
18 Oct 2023 | CNY | 6.45 | 6.48 | 6.27 | 6.33 | 6.33 | -0.12 (-1.86%) | 3,227,700 |
17 Oct 2023 | CNY | 6.33 | 6.56 | 6.21 | 6.45 | 6.45 | +0.14 (+2.22%) | 4,655,302 |
16 Oct 2023 | CNY | 6.21 | 6.33 | 6.15 | 6.31 | 6.31 | +0.13 (+2.10%) | 2,328,902 |
13 Oct 2023 | CNY | 6.28 | 6.32 | 6.12 | 6.18 | 6.18 | -0.15 (-2.37%) | 2,260,075 |
12 Oct 2023 | CNY | 6.3 | 6.35 | 6.24 | 6.33 | 6.33 | +0.04 (+0.64%) | 1,994,700 |
11 Oct 2023 | CNY | 6.34 | 6.36 | 6.25 | 6.29 | 6.29 | -0.04 (-0.63%) | 2,360,701 |
10 Oct 2023 | CNY | 6.35 | 6.4 | 6.28 | 6.33 | 6.33 | -0.01 (-0.16%) | 2,621,000 |