Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 6.63 | 6.7 | 6.58 | 6.68 | 6.68 | +0.1 (+1.52%) | 4,543,000 |
17 Nov 2023 | CNY | 6.59 | 6.66 | 6.56 | 6.58 | 6.58 | -0.04 (-0.60%) | 3,510,100 |
16 Nov 2023 | CNY | 6.64 | 6.64 | 6.56 | 6.62 | 6.62 | +0.02 (+0.30%) | 3,064,798 |
15 Nov 2023 | CNY | 6.64 | 6.69 | 6.59 | 6.6 | 6.6 | -0.01 (-0.15%) | 4,106,500 |
14 Nov 2023 | CNY | 6.61 | 6.65 | 6.56 | 6.61 | 6.61 | +0.01 (+0.15%) | 3,218,200 |
13 Nov 2023 | CNY | 6.52 | 6.63 | 6.5 | 6.6 | 6.6 | +0.08 (+1.23%) | 3,410,900 |
10 Nov 2023 | CNY | 6.5 | 6.56 | 6.44 | 6.52 | 6.52 | 0.0 (0.0%) | 3,361,600 |
9 Nov 2023 | CNY | 6.58 | 6.6 | 6.46 | 6.52 | 6.52 | -0.01 (-0.15%) | 3,645,000 |
8 Nov 2023 | CNY | 6.54 | 6.63 | 6.49 | 6.53 | 6.53 | 0.0 (0.0%) | 4,211,900 |
7 Nov 2023 | CNY | 6.48 | 6.54 | 6.41 | 6.53 | 6.53 | +0.05 (+0.77%) | 3,787,000 |
6 Nov 2023 | CNY | 6.3 | 6.49 | 6.3 | 6.48 | 6.48 | +0.17 (+2.69%) | 4,797,900 |
3 Nov 2023 | CNY | 6.38 | 6.44 | 6.31 | 6.31 | 6.31 | -0.09 (-1.41%) | 4,449,500 |
2 Nov 2023 | CNY | 6.32 | 6.44 | 6.3 | 6.4 | 6.4 | +0.05 (+0.79%) | 3,816,900 |
1 Nov 2023 | CNY | 6.28 | 6.38 | 6.28 | 6.35 | 6.35 | +0.07 (+1.11%) | 3,550,468 |
31 Oct 2023 | CNY | 6.28 | 6.32 | 6.18 | 6.28 | 6.28 | +0.03 (+0.48%) | 3,864,300 |
30 Oct 2023 | CNY | 6.13 | 6.28 | 6.12 | 6.25 | 6.25 | +0.1 (+1.63%) | 4,003,315 |
27 Oct 2023 | CNY | 6.1 | 6.2 | 6.03 | 6.15 | 6.15 | +0.06 (+0.99%) | 3,299,141 |
26 Oct 2023 | CNY | 6.11 | 6.15 | 6.01 | 6.09 | 6.09 | -0.03 (-0.49%) | 3,927,240 |
25 Oct 2023 | CNY | 6.12 | 6.16 | 6.05 | 6.12 | 6.12 | +0.06 (+0.99%) | 4,237,440 |
24 Oct 2023 | CNY | 5.75 | 6.07 | 5.75 | 6.06 | 6.06 | +0.33 (+5.76%) | 5,847,960 |
23 Oct 2023 | CNY | 5.89 | 5.96 | 5.7 | 5.73 | 5.73 | -0.18 (-3.05%) | 5,579,201 |
20 Oct 2023 | CNY | 5.83 | 5.98 | 5.78 | 5.91 | 5.91 | +0.08 (+1.37%) | 4,139,500 |
19 Oct 2023 | CNY | 5.86 | 5.92 | 5.76 | 5.83 | 5.83 | 0.0 (0.0%) | 3,354,800 |
18 Oct 2023 | CNY | 5.97 | 6 | 5.79 | 5.83 | 5.83 | -0.13 (-2.18%) | 3,702,600 |
17 Oct 2023 | CNY | 5.97 | 6.1 | 5.94 | 5.96 | 5.96 | +0.02 (+0.34%) | 4,260,900 |
16 Oct 2023 | CNY | 5.98 | 6.03 | 5.92 | 5.94 | 5.94 | -0.04 (-0.67%) | 3,424,500 |
13 Oct 2023 | CNY | 6.07 | 6.1 | 5.91 | 5.98 | 5.98 | -0.1 (-1.64%) | 4,693,800 |
12 Oct 2023 | CNY | 6.13 | 6.18 | 6.03 | 6.08 | 6.08 | -0.05 (-0.82%) | 3,693,001 |
11 Oct 2023 | CNY | 6.14 | 6.2 | 6.05 | 6.13 | 6.13 | -0.03 (-0.49%) | 4,256,000 |
10 Oct 2023 | CNY | 6.14 | 6.24 | 6.1 | 6.16 | 6.16 | +0.02 (+0.33%) | 3,040,902 |