Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 6.15 | 6.23 | 6.13 | 6.23 | 6.23 | +0.07 (+1.14%) | 7,584,500 |
13 Nov 2023 | CNY | 6.17 | 6.19 | 6.1 | 6.16 | 6.16 | 0.0 (0.0%) | 6,407,600 |
10 Nov 2023 | CNY | 6.07 | 6.19 | 6.05 | 6.16 | 6.16 | +0.07 (+1.15%) | 9,165,300 |
9 Nov 2023 | CNY | 6.08 | 6.17 | 6.06 | 6.09 | 6.09 | -0.01 (-0.16%) | 5,613,200 |
8 Nov 2023 | CNY | 6.06 | 6.11 | 6.06 | 6.1 | 6.1 | +0.01 (+0.16%) | 5,660,100 |
7 Nov 2023 | CNY | 6.1 | 6.1 | 6.02 | 6.09 | 6.09 | +0.01 (+0.16%) | 6,327,100 |
6 Nov 2023 | CNY | 6.04 | 6.09 | 6 | 6.08 | 6.08 | +0.07 (+1.16%) | 7,163,700 |
3 Nov 2023 | CNY | 5.98 | 6.05 | 5.96 | 6.01 | 6.01 | +0.03 (+0.50%) | 5,766,700 |
2 Nov 2023 | CNY | 6.07 | 6.09 | 5.97 | 5.98 | 5.98 | -0.09 (-1.48%) | 6,034,600 |
1 Nov 2023 | CNY | 6.03 | 6.08 | 6 | 6.07 | 6.07 | +0.01 (+0.17%) | 5,727,200 |
31 Oct 2023 | CNY | 6.02 | 6.08 | 6.01 | 6.06 | 6.06 | +0.03 (+0.50%) | 7,668,700 |
30 Oct 2023 | CNY | 5.94 | 6.06 | 5.91 | 6.03 | 6.03 | +0.06 (+1.01%) | 7,449,700 |
27 Oct 2023 | CNY | 5.94 | 6 | 5.86 | 5.97 | 5.97 | +0.06 (+1.02%) | 11,378,415 |
26 Oct 2023 | CNY | 5.81 | 5.91 | 5.76 | 5.91 | 5.91 | +0.04 (+0.68%) | 7,422,030 |
25 Oct 2023 | CNY | 5.71 | 5.9 | 5.71 | 5.87 | 5.87 | +0.17 (+2.98%) | 11,652,930 |
24 Oct 2023 | CNY | 5.62 | 5.72 | 5.58 | 5.7 | 5.7 | +0.12 (+2.15%) | 7,950,500 |
23 Oct 2023 | CNY | 5.69 | 5.71 | 5.53 | 5.58 | 5.58 | -0.11 (-1.93%) | 7,948,800 |
20 Oct 2023 | CNY | 5.76 | 5.78 | 5.68 | 5.69 | 5.69 | -0.07 (-1.22%) | 6,034,900 |
19 Oct 2023 | CNY | 5.72 | 5.88 | 5.71 | 5.76 | 5.76 | 0.0 (0.0%) | 7,385,900 |
18 Oct 2023 | CNY | 5.86 | 5.87 | 5.76 | 5.76 | 5.76 | -0.13 (-2.21%) | 9,416,400 |
17 Oct 2023 | CNY | 5.97 | 5.99 | 5.87 | 5.89 | 5.89 | -0.07 (-1.17%) | 9,330,700 |
16 Oct 2023 | CNY | 6 | 6.02 | 5.94 | 5.96 | 5.96 | 0.0 (0.0%) | 8,390,000 |
13 Oct 2023 | CNY | 6.05 | 6.06 | 5.95 | 5.96 | 5.96 | -0.11 (-1.81%) | 13,904,200 |
12 Oct 2023 | CNY | 6.12 | 6.15 | 6.06 | 6.07 | 6.07 | -0.05 (-0.82%) | 12,172,200 |
11 Oct 2023 | CNY | 6.15 | 6.18 | 5.98 | 6.12 | 6.12 | -0.02 (-0.33%) | 16,758,600 |
10 Oct 2023 | CNY | 6.18 | 6.22 | 6.13 | 6.14 | 6.14 | -0.08 (-1.29%) | 15,314,400 |
9 Oct 2023 | CNY | 6.13 | 6.23 | 6.1 | 6.22 | 6.22 | +0.08 (+1.30%) | 24,159,472 |
28 Sep 2023 | CNY | 6.12 | 6.17 | 6.11 | 6.14 | 6.14 | 0.0 (0.0%) | 17,890,060 |
27 Sep 2023 | CNY | 6.16 | 6.23 | 6.1 | 6.14 | 6.14 | -0.09 (-1.44%) | 26,887,820 |
26 Sep 2023 | CNY | 6.45 | 6.47 | 6.16 | 6.23 | 6.23 | -0.44 (-6.60%) | 49,526,820 |