Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | CNY | 5.99 | 6.06 | 5.97 | 5.98 | 5.98 | -0.04 (-0.66%) | 2,833,600 |
12 Dec 2023 | CNY | 6 | 6.06 | 5.93 | 6.02 | 6.02 | +0.02 (+0.33%) | 5,207,743 |
11 Dec 2023 | CNY | 5.9 | 6.02 | 5.82 | 6 | 6 | +0.1 (+1.69%) | 6,742,600 |
8 Dec 2023 | CNY | 5.96 | 6 | 5.9 | 5.9 | 5.9 | -0.07 (-1.17%) | 6,568,200 |
7 Dec 2023 | CNY | 5.98 | 5.99 | 5.87 | 5.97 | 5.97 | -0.01 (-0.17%) | 6,135,400 |
6 Dec 2023 | CNY | 5.88 | 6.02 | 5.88 | 5.98 | 5.98 | +0.09 (+1.53%) | 7,163,082 |
5 Dec 2023 | CNY | 5.96 | 5.99 | 5.89 | 5.89 | 5.89 | -0.06 (-1.01%) | 3,366,059 |
4 Dec 2023 | CNY | 5.98 | 6.01 | 5.94 | 5.95 | 5.95 | -0.03 (-0.50%) | 4,634,300 |
1 Dec 2023 | CNY | 6.04 | 6.05 | 5.95 | 5.98 | 5.98 | -0.06 (-0.99%) | 6,637,986 |
30 Nov 2023 | CNY | 6.1 | 6.11 | 6.02 | 6.04 | 6.04 | -0.06 (-0.98%) | 4,859,500 |
29 Nov 2023 | CNY | 6.14 | 6.14 | 6.09 | 6.1 | 6.1 | -0.04 (-0.65%) | 2,978,900 |
28 Nov 2023 | CNY | 6.07 | 6.15 | 6.03 | 6.14 | 6.14 | +0.07 (+1.15%) | 5,045,032 |
27 Nov 2023 | CNY | 6.12 | 6.15 | 6.06 | 6.07 | 6.07 | -0.05 (-0.82%) | 3,975,863 |
24 Nov 2023 | CNY | 6.14 | 6.15 | 6.08 | 6.12 | 6.12 | -0.02 (-0.33%) | 5,509,100 |
23 Nov 2023 | CNY | 6.1 | 6.15 | 6.08 | 6.14 | 6.14 | +0.02 (+0.33%) | 5,937,100 |
22 Nov 2023 | CNY | 6.14 | 6.17 | 6.1 | 6.12 | 6.12 | -0.04 (-0.65%) | 4,681,600 |
21 Nov 2023 | CNY | 6.16 | 6.18 | 6.13 | 6.16 | 6.16 | 0.0 (0.0%) | 6,461,000 |
20 Nov 2023 | CNY | 6.14 | 6.17 | 6.08 | 6.16 | 6.16 | +0.03 (+0.49%) | 5,282,153 |
17 Nov 2023 | CNY | 6.08 | 6.14 | 6.06 | 6.13 | 6.13 | +0.05 (+0.82%) | 3,947,318 |
16 Nov 2023 | CNY | 6.16 | 6.18 | 6.08 | 6.08 | 6.08 | -0.1 (-1.62%) | 4,166,991 |
15 Nov 2023 | CNY | 6.13 | 6.2 | 6.11 | 6.18 | 6.18 | +0.06 (+0.98%) | 6,383,200 |
14 Nov 2023 | CNY | 6.13 | 6.17 | 6.1 | 6.12 | 6.12 | -0.02 (-0.33%) | 3,583,306 |
13 Nov 2023 | CNY | 6.13 | 6.15 | 6.06 | 6.14 | 6.14 | +0.01 (+0.16%) | 4,193,400 |
10 Nov 2023 | CNY | 6.11 | 6.13 | 6.06 | 6.13 | 6.13 | +0.02 (+0.33%) | 3,679,096 |
9 Nov 2023 | CNY | 6.11 | 6.16 | 6.1 | 6.11 | 6.11 | 0.0 (0.0%) | 4,663,733 |
8 Nov 2023 | CNY | 6.16 | 6.18 | 6.1 | 6.11 | 6.11 | -0.04 (-0.65%) | 4,509,100 |
7 Nov 2023 | CNY | 6.18 | 6.19 | 6.07 | 6.15 | 6.15 | -0.02 (-0.32%) | 5,211,908 |
6 Nov 2023 | CNY | 6.11 | 6.17 | 6.1 | 6.17 | 6.17 | +0.09 (+1.48%) | 5,274,639 |
3 Nov 2023 | CNY | 6.06 | 6.1 | 6.04 | 6.08 | 6.08 | +0.03 (+0.50%) | 3,996,000 |
2 Nov 2023 | CNY | 6.1 | 6.14 | 6.05 | 6.05 | 6.05 | -0.06 (-0.98%) | 3,792,200 |