Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 5.87 | 5.99 | 5.87 | 5.95 | 5.95 | +0.03 (+0.51%) | 4,381,584 |
13 Dec 2023 | CNY | 5.91 | 5.97 | 5.86 | 5.92 | 5.92 | +0.02 (+0.34%) | 4,522,500 |
12 Dec 2023 | CNY | 5.86 | 5.91 | 5.77 | 5.9 | 5.9 | +0.09 (+1.55%) | 5,792,800 |
11 Dec 2023 | CNY | 5.73 | 5.88 | 5.73 | 5.81 | 5.81 | +0.05 (+0.87%) | 5,749,600 |
8 Dec 2023 | CNY | 5.95 | 5.97 | 5.75 | 5.76 | 5.76 | -0.16 (-2.70%) | 6,145,730 |
7 Dec 2023 | CNY | 5.98 | 6.03 | 5.89 | 5.92 | 5.92 | -0.06 (-1.00%) | 4,562,717 |
6 Dec 2023 | CNY | 5.92 | 5.99 | 5.89 | 5.98 | 5.98 | +0.06 (+1.01%) | 4,662,100 |
5 Dec 2023 | CNY | 6.03 | 6.05 | 5.92 | 5.92 | 5.92 | -0.12 (-1.99%) | 4,902,000 |
4 Dec 2023 | CNY | 6 | 6.07 | 5.97 | 6.04 | 6.04 | +0.06 (+1.00%) | 5,608,180 |
1 Dec 2023 | CNY | 5.99 | 6.04 | 5.93 | 5.98 | 5.98 | -0.02 (-0.33%) | 6,211,000 |
30 Nov 2023 | CNY | 6.04 | 6.08 | 5.95 | 6 | 6 | -0.04 (-0.66%) | 4,071,300 |
29 Nov 2023 | CNY | 6.01 | 6.12 | 6.01 | 6.04 | 6.04 | +0.02 (+0.33%) | 4,982,000 |
28 Nov 2023 | CNY | 5.95 | 6.05 | 5.89 | 6.02 | 6.02 | +0.09 (+1.52%) | 5,179,779 |
27 Nov 2023 | CNY | 5.95 | 5.98 | 5.87 | 5.93 | 5.93 | 0.0 (0.0%) | 7,327,300 |
24 Nov 2023 | CNY | 6.01 | 6.04 | 5.89 | 5.93 | 5.93 | -0.09 (-1.50%) | 4,261,200 |
23 Nov 2023 | CNY | 5.9 | 6.03 | 5.9 | 6.02 | 6.02 | +0.05 (+0.84%) | 3,593,800 |
22 Nov 2023 | CNY | 5.99 | 6.04 | 5.96 | 5.97 | 5.97 | -0.03 (-0.50%) | 4,131,765 |
21 Nov 2023 | CNY | 6.08 | 6.08 | 5.99 | 6 | 6 | -0.07 (-1.15%) | 4,861,902 |
20 Nov 2023 | CNY | 6.01 | 6.09 | 6 | 6.07 | 6.07 | +0.08 (+1.34%) | 4,112,500 |
17 Nov 2023 | CNY | 5.99 | 6.03 | 5.94 | 5.99 | 5.99 | 0.0 (0.0%) | 3,688,400 |
16 Nov 2023 | CNY | 6.02 | 6.05 | 5.98 | 5.99 | 5.99 | -0.02 (-0.33%) | 4,646,484 |
15 Nov 2023 | CNY | 6.06 | 6.06 | 5.97 | 6.01 | 6.01 | -0.02 (-0.33%) | 3,271,800 |
14 Nov 2023 | CNY | 6.06 | 6.07 | 5.98 | 6.03 | 6.03 | -0.03 (-0.50%) | 4,071,400 |
13 Nov 2023 | CNY | 5.99 | 6.06 | 5.98 | 6.06 | 6.06 | +0.08 (+1.34%) | 5,446,039 |
10 Nov 2023 | CNY | 5.96 | 5.99 | 5.88 | 5.98 | 5.98 | +0.04 (+0.67%) | 4,932,301 |
9 Nov 2023 | CNY | 5.96 | 6.01 | 5.91 | 5.94 | 5.94 | -0.04 (-0.67%) | 4,897,684 |
8 Nov 2023 | CNY | 5.96 | 5.99 | 5.91 | 5.98 | 5.98 | 0.0 (0.0%) | 4,540,429 |
7 Nov 2023 | CNY | 5.96 | 5.99 | 5.87 | 5.98 | 5.98 | +0.05 (+0.84%) | 4,296,715 |
6 Nov 2023 | CNY | 5.93 | 5.97 | 5.87 | 5.93 | 5.93 | +0.02 (+0.34%) | 4,454,300 |
3 Nov 2023 | CNY | 5.91 | 5.99 | 5.89 | 5.91 | 5.91 | +0.01 (+0.17%) | 4,850,300 |