Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | CNY | 6.18 | 6.25 | 6.05 | 6.2 | 6.2 | +0.08 (+1.31%) | 12,819,852 |
3 Nov 2023 | CNY | 6.18 | 6.21 | 6.12 | 6.12 | 6.12 | -0.05 (-0.81%) | 9,012,700 |
2 Nov 2023 | CNY | 6.2 | 6.3 | 6.15 | 6.17 | 6.17 | -0.06 (-0.96%) | 9,535,304 |
1 Nov 2023 | CNY | 6.13 | 6.25 | 6.07 | 6.23 | 6.23 | +0.09 (+1.47%) | 14,910,786 |
31 Oct 2023 | CNY | 6.12 | 6.18 | 6.07 | 6.14 | 6.14 | -0.01 (-0.16%) | 12,525,350 |
30 Oct 2023 | CNY | 5.95 | 6.18 | 5.93 | 6.15 | 6.15 | +0.25 (+4.24%) | 18,943,200 |
27 Oct 2023 | CNY | 5.83 | 5.92 | 5.82 | 5.9 | 5.9 | +0.04 (+0.68%) | 6,676,300 |
26 Oct 2023 | CNY | 5.8 | 5.88 | 5.73 | 5.86 | 5.86 | +0.05 (+0.86%) | 5,809,900 |
25 Oct 2023 | CNY | 5.74 | 5.9 | 5.7 | 5.81 | 5.81 | +0.11 (+1.93%) | 6,928,750 |
24 Oct 2023 | CNY | 5.63 | 5.72 | 5.62 | 5.7 | 5.7 | +0.12 (+2.15%) | 7,143,100 |
23 Oct 2023 | CNY | 5.67 | 5.7 | 5.56 | 5.58 | 5.58 | -0.13 (-2.28%) | 6,477,624 |
20 Oct 2023 | CNY | 5.73 | 5.82 | 5.68 | 5.71 | 5.71 | -0.04 (-0.70%) | 5,954,684 |
19 Oct 2023 | CNY | 5.72 | 5.83 | 5.63 | 5.75 | 5.75 | +0.02 (+0.35%) | 7,670,600 |
18 Oct 2023 | CNY | 5.82 | 5.82 | 5.71 | 5.73 | 5.73 | -0.08 (-1.38%) | 5,511,550 |
17 Oct 2023 | CNY | 5.93 | 5.93 | 5.78 | 5.81 | 5.81 | -0.06 (-1.02%) | 6,400,848 |
16 Oct 2023 | CNY | 5.94 | 5.98 | 5.83 | 5.87 | 5.87 | -0.04 (-0.68%) | 8,111,200 |
13 Oct 2023 | CNY | 5.93 | 6.04 | 5.89 | 5.91 | 5.91 | -0.05 (-0.84%) | 7,705,000 |
12 Oct 2023 | CNY | 5.84 | 5.99 | 5.81 | 5.96 | 5.96 | +0.17 (+2.94%) | 10,826,100 |
11 Oct 2023 | CNY | 5.88 | 5.9 | 5.78 | 5.79 | 5.79 | -0.09 (-1.53%) | 7,325,716 |
10 Oct 2023 | CNY | 5.93 | 5.94 | 5.86 | 5.88 | 5.88 | -0.06 (-1.01%) | 8,197,000 |
9 Oct 2023 | CNY | 5.89 | 5.96 | 5.78 | 5.94 | 5.94 | +0.04 (+0.68%) | 9,821,500 |
28 Sep 2023 | CNY | 5.86 | 5.92 | 5.83 | 5.9 | 5.9 | +0.07 (+1.20%) | 9,305,325 |
27 Sep 2023 | CNY | 5.85 | 5.93 | 5.78 | 5.83 | 5.83 | +0.02 (+0.34%) | 7,853,800 |
26 Sep 2023 | CNY | 5.87 | 5.88 | 5.81 | 5.81 | 5.81 | -0.06 (-1.02%) | 5,243,400 |
25 Sep 2023 | CNY | 5.91 | 5.95 | 5.85 | 5.87 | 5.87 | -0.04 (-0.68%) | 6,643,750 |
22 Sep 2023 | CNY | 5.86 | 5.94 | 5.84 | 5.91 | 5.91 | +0.03 (+0.51%) | 6,741,350 |
21 Sep 2023 | CNY | 5.89 | 5.96 | 5.88 | 5.88 | 5.88 | -0.03 (-0.51%) | 6,924,598 |
20 Sep 2023 | CNY | 5.91 | 6 | 5.91 | 5.91 | 5.91 | -0.05 (-0.84%) | 6,529,498 |
19 Sep 2023 | CNY | 5.99 | 6.05 | 5.94 | 5.96 | 5.96 | -0.08 (-1.32%) | 8,348,031 |
18 Sep 2023 | CNY | 5.93 | 6.07 | 5.9 | 6.04 | 6.04 | +0.14 (+2.37%) | 12,968,977 |