Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 6.96 | 7.05 | 6.9 | 6.96 | 6.96 | -0.05 (-0.71%) | 6,352,560 |
24 Nov 2023 | CNY | 7.05 | 7.08 | 6.99 | 7.01 | 7.01 | -0.05 (-0.71%) | 4,355,320 |
23 Nov 2023 | CNY | 7.03 | 7.09 | 6.95 | 7.06 | 7.06 | +0.03 (+0.43%) | 4,197,850 |
22 Nov 2023 | CNY | 7.03 | 7.11 | 7.01 | 7.03 | 7.03 | -0.01 (-0.14%) | 4,161,510 |
21 Nov 2023 | CNY | 7.02 | 7.13 | 7.01 | 7.04 | 7.04 | +0.05 (+0.72%) | 4,664,070 |
20 Nov 2023 | CNY | 7 | 7.02 | 6.96 | 6.99 | 6.99 | 0.0 (0.0%) | 4,595,610 |
17 Nov 2023 | CNY | 6.95 | 7 | 6.91 | 6.99 | 6.99 | +0.07 (+1.01%) | 3,926,220 |
16 Nov 2023 | CNY | 6.92 | 6.99 | 6.89 | 6.92 | 6.92 | 0.0 (0.0%) | 3,308,980 |
15 Nov 2023 | CNY | 6.95 | 6.99 | 6.91 | 6.92 | 6.92 | +0.01 (+0.14%) | 3,265,510 |
14 Nov 2023 | CNY | 6.94 | 6.96 | 6.87 | 6.91 | 6.91 | -0.02 (-0.29%) | 3,434,170 |
13 Nov 2023 | CNY | 6.87 | 6.95 | 6.85 | 6.93 | 6.93 | +0.06 (+0.87%) | 3,237,610 |
10 Nov 2023 | CNY | 6.83 | 6.89 | 6.78 | 6.87 | 6.87 | +0.04 (+0.59%) | 3,468,850 |
9 Nov 2023 | CNY | 6.8 | 6.86 | 6.8 | 6.83 | 6.83 | 0.0 (0.0%) | 3,355,360 |
8 Nov 2023 | CNY | 6.81 | 6.88 | 6.79 | 6.83 | 6.83 | 0.0 (0.0%) | 3,476,820 |
7 Nov 2023 | CNY | 6.86 | 6.88 | 6.77 | 6.83 | 6.83 | -0.01 (-0.15%) | 4,043,130 |
6 Nov 2023 | CNY | 6.83 | 6.87 | 6.8 | 6.84 | 6.84 | +0.02 (+0.29%) | 3,651,520 |
3 Nov 2023 | CNY | 6.73 | 6.85 | 6.7 | 6.82 | 6.82 | +0.09 (+1.34%) | 3,352,000 |
2 Nov 2023 | CNY | 6.79 | 6.84 | 6.72 | 6.73 | 6.73 | -0.06 (-0.88%) | 3,086,050 |
1 Nov 2023 | CNY | 6.78 | 6.82 | 6.71 | 6.79 | 6.79 | +0.03 (+0.44%) | 3,582,900 |
31 Oct 2023 | CNY | 6.82 | 6.83 | 6.7 | 6.76 | 6.76 | -0.06 (-0.88%) | 5,273,810 |
30 Oct 2023 | CNY | 6.64 | 6.84 | 6.62 | 6.82 | 6.82 | +0.22 (+3.33%) | 7,248,930 |
27 Oct 2023 | CNY | 6.55 | 6.61 | 6.44 | 6.6 | 6.6 | +0.11 (+1.69%) | 3,912,970 |
26 Oct 2023 | CNY | 6.39 | 6.51 | 6.36 | 6.49 | 6.49 | +0.07 (+1.09%) | 4,060,750 |
25 Oct 2023 | CNY | 6.39 | 6.5 | 6.39 | 6.42 | 6.42 | +0.03 (+0.47%) | 3,715,860 |
24 Oct 2023 | CNY | 6.18 | 6.39 | 6.14 | 6.39 | 6.39 | +0.25 (+4.07%) | 4,186,980 |
23 Oct 2023 | CNY | 6.27 | 6.33 | 6.09 | 6.14 | 6.14 | -0.14 (-2.23%) | 3,945,750 |
20 Oct 2023 | CNY | 6.37 | 6.38 | 6.26 | 6.28 | 6.28 | -0.08 (-1.26%) | 3,463,500 |
19 Oct 2023 | CNY | 6.41 | 6.46 | 6.35 | 6.36 | 6.36 | -0.03 (-0.47%) | 2,426,200 |
18 Oct 2023 | CNY | 6.51 | 6.51 | 6.39 | 6.39 | 6.39 | -0.12 (-1.84%) | 4,098,210 |
17 Oct 2023 | CNY | 6.48 | 6.53 | 6.45 | 6.51 | 6.51 | +0.04 (+0.62%) | 2,501,250 |