Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | CNY | 6.37 | 6.62 | 6.27 | 6.57 | 6.57 | +0.21 (+3.30%) | 97,810,179 |
1 Dec 2023 | CNY | 6.25 | 6.36 | 6.18 | 6.36 | 6.36 | +0.02 (+0.32%) | 41,889,411 |
30 Nov 2023 | CNY | 6.28 | 6.5 | 6.21 | 6.34 | 6.34 | +0.04 (+0.63%) | 54,698,122 |
29 Nov 2023 | CNY | 6.27 | 6.41 | 6.22 | 6.3 | 6.3 | +0.04 (+0.64%) | 36,673,070 |
28 Nov 2023 | CNY | 6.14 | 6.3 | 6.14 | 6.26 | 6.26 | +0.09 (+1.46%) | 25,040,108 |
27 Nov 2023 | CNY | 6.11 | 6.21 | 6.04 | 6.17 | 6.17 | +0.04 (+0.65%) | 26,592,245 |
24 Nov 2023 | CNY | 6.26 | 6.26 | 6.09 | 6.13 | 6.13 | -0.07 (-1.13%) | 23,453,797 |
23 Nov 2023 | CNY | 6.11 | 6.23 | 6.11 | 6.2 | 6.2 | +0.1 (+1.64%) | 31,048,472 |
22 Nov 2023 | CNY | 6.26 | 6.27 | 6.09 | 6.1 | 6.1 | -0.16 (-2.56%) | 47,071,176 |
21 Nov 2023 | CNY | 6.38 | 6.4 | 6.22 | 6.26 | 6.26 | -0.16 (-2.49%) | 41,586,427 |
20 Nov 2023 | CNY | 6.33 | 6.42 | 6.28 | 6.42 | 6.42 | +0.08 (+1.26%) | 35,709,039 |
17 Nov 2023 | CNY | 6.26 | 6.35 | 6.23 | 6.34 | 6.34 | +0.07 (+1.12%) | 26,960,864 |
16 Nov 2023 | CNY | 6.37 | 6.41 | 6.25 | 6.27 | 6.27 | -0.1 (-1.57%) | 39,162,602 |
15 Nov 2023 | CNY | 6.18 | 6.5 | 6.18 | 6.37 | 6.37 | +0.19 (+3.07%) | 74,546,081 |
14 Nov 2023 | CNY | 6.09 | 6.22 | 6.07 | 6.18 | 6.18 | +0.09 (+1.48%) | 35,566,620 |
13 Nov 2023 | CNY | 6.1 | 6.13 | 6 | 6.09 | 6.09 | +0.03 (+0.50%) | 27,385,100 |
10 Nov 2023 | CNY | 6.05 | 6.1 | 5.98 | 6.06 | 6.06 | 0.0 (0.0%) | 18,734,251 |
9 Nov 2023 | CNY | 6.05 | 6.14 | 6.01 | 6.06 | 6.06 | -0.03 (-0.49%) | 32,943,408 |
8 Nov 2023 | CNY | 6.2 | 6.26 | 6.04 | 6.09 | 6.09 | -0.14 (-2.25%) | 45,681,069 |
7 Nov 2023 | CNY | 6.12 | 6.41 | 6.1 | 6.23 | 6.23 | +0.04 (+0.65%) | 70,011,310 |
6 Nov 2023 | CNY | 5.9 | 6.24 | 5.85 | 6.19 | 6.19 | +0.27 (+4.56%) | 71,225,285 |
3 Nov 2023 | CNY | 5.9 | 5.96 | 5.8 | 5.92 | 5.92 | +0.01 (+0.17%) | 43,004,437 |
2 Nov 2023 | CNY | 6.11 | 6.11 | 5.87 | 5.91 | 5.91 | -0.21 (-3.43%) | 74,796,083 |
1 Nov 2023 | CNY | 5.77 | 6.28 | 5.68 | 6.12 | 6.12 | +0.32 (+5.52%) | 121,365,547 |
31 Oct 2023 | CNY | 6 | 6 | 5.73 | 5.8 | 5.8 | -0.11 (-1.86%) | 86,852,890 |
30 Oct 2023 | CNY | 5.33 | 5.91 | 5.29 | 5.91 | 5.91 | +0.54 (+10.06%) | 84,110,152 |
27 Oct 2023 | CNY | 5.32 | 5.4 | 5.27 | 5.37 | 5.37 | +0.04 (+0.75%) | 11,057,080 |
26 Oct 2023 | CNY | 5.22 | 5.34 | 5.16 | 5.33 | 5.33 | +0.1 (+1.91%) | 17,259,952 |
25 Oct 2023 | CNY | 5.18 | 5.27 | 5.14 | 5.23 | 5.23 | +0.08 (+1.55%) | 11,782,960 |
24 Oct 2023 | CNY | 5.13 | 5.2 | 5.06 | 5.15 | 5.15 | +0.05 (+0.98%) | 12,888,137 |