Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 6.41 | 6.45 | 6.36 | 6.44 | 6.44 | +0.05 (+0.78%) | 3,112,500 |
17 Nov 2023 | CNY | 6.39 | 6.42 | 6.34 | 6.39 | 6.39 | +0.03 (+0.47%) | 2,566,327 |
16 Nov 2023 | CNY | 6.37 | 6.4 | 6.35 | 6.36 | 6.36 | -0.01 (-0.16%) | 3,381,906 |
15 Nov 2023 | CNY | 6.41 | 6.43 | 6.31 | 6.37 | 6.37 | 0.0 (0.0%) | 2,934,210 |
14 Nov 2023 | CNY | 6.41 | 6.42 | 6.31 | 6.37 | 6.37 | -0.03 (-0.47%) | 2,781,500 |
13 Nov 2023 | CNY | 6.29 | 6.4 | 6.29 | 6.4 | 6.4 | +0.09 (+1.43%) | 4,193,430 |
10 Nov 2023 | CNY | 6.25 | 6.34 | 6.24 | 6.31 | 6.31 | -0.01 (-0.16%) | 2,405,500 |
9 Nov 2023 | CNY | 6.32 | 6.35 | 6.25 | 6.32 | 6.32 | +0.01 (+0.16%) | 3,369,430 |
8 Nov 2023 | CNY | 6.31 | 6.35 | 6.27 | 6.31 | 6.31 | +0.01 (+0.16%) | 2,822,430 |
7 Nov 2023 | CNY | 6.24 | 6.32 | 6.23 | 6.3 | 6.3 | +0.04 (+0.64%) | 2,882,100 |
6 Nov 2023 | CNY | 6.23 | 6.32 | 6.21 | 6.26 | 6.26 | +0.07 (+1.13%) | 3,969,900 |
3 Nov 2023 | CNY | 6.16 | 6.25 | 6.14 | 6.19 | 6.19 | +0.02 (+0.32%) | 2,797,400 |
2 Nov 2023 | CNY | 6.17 | 6.23 | 6.14 | 6.17 | 6.17 | -0.01 (-0.16%) | 2,929,600 |
1 Nov 2023 | CNY | 6.12 | 6.2 | 6.09 | 6.18 | 6.18 | +0.06 (+0.98%) | 2,667,600 |
31 Oct 2023 | CNY | 6.11 | 6.16 | 6.08 | 6.12 | 6.12 | +0.02 (+0.33%) | 3,002,888 |
30 Oct 2023 | CNY | 6.13 | 6.24 | 6.08 | 6.1 | 6.1 | -0.12 (-1.93%) | 4,459,100 |
27 Oct 2023 | CNY | 6.12 | 6.24 | 6.08 | 6.22 | 6.22 | +0.09 (+1.47%) | 3,241,800 |
26 Oct 2023 | CNY | 6.12 | 6.17 | 6.03 | 6.13 | 6.13 | 0.0 (0.0%) | 2,403,237 |
25 Oct 2023 | CNY | 6.06 | 6.15 | 6.04 | 6.13 | 6.13 | +0.1 (+1.66%) | 3,495,500 |
24 Oct 2023 | CNY | 5.83 | 6.05 | 5.8 | 6.03 | 6.03 | +0.23 (+3.97%) | 3,321,280 |
23 Oct 2023 | CNY | 5.95 | 5.98 | 5.77 | 5.8 | 5.8 | -0.14 (-2.36%) | 2,608,700 |
20 Oct 2023 | CNY | 5.97 | 6.05 | 5.93 | 5.94 | 5.94 | -0.03 (-0.50%) | 2,096,200 |
19 Oct 2023 | CNY | 5.96 | 6.11 | 5.93 | 5.97 | 5.97 | -0.02 (-0.33%) | 1,837,479 |
18 Oct 2023 | CNY | 6.06 | 6.11 | 5.98 | 5.99 | 5.99 | -0.1 (-1.64%) | 2,508,565 |
17 Oct 2023 | CNY | 6.12 | 6.17 | 6.06 | 6.09 | 6.09 | -0.03 (-0.49%) | 2,959,375 |
16 Oct 2023 | CNY | 6.09 | 6.15 | 6.06 | 6.12 | 6.12 | +0.04 (+0.66%) | 2,230,900 |
13 Oct 2023 | CNY | 6.19 | 6.19 | 6.07 | 6.08 | 6.08 | -0.11 (-1.78%) | 3,208,300 |
12 Oct 2023 | CNY | 6.14 | 6.21 | 6.08 | 6.19 | 6.19 | +0.08 (+1.31%) | 3,850,100 |
11 Oct 2023 | CNY | 6.14 | 6.15 | 6.02 | 6.11 | 6.11 | -0.02 (-0.33%) | 3,833,600 |
10 Oct 2023 | CNY | 6.13 | 6.17 | 6.07 | 6.13 | 6.13 | 0.0 (0.0%) | 2,766,275 |