Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | CNY | 6 | 6.09 | 5.95 | 6.03 | 6.03 | +0.07 (+1.17%) | 4,917,900 |
24 Oct 2023 | CNY | 5.75 | 6 | 5.7 | 5.96 | 5.96 | +0.25 (+4.38%) | 6,012,088 |
23 Oct 2023 | CNY | 5.87 | 5.89 | 5.68 | 5.71 | 5.71 | -0.18 (-3.06%) | 5,271,700 |
20 Oct 2023 | CNY | 5.9 | 5.99 | 5.86 | 5.89 | 5.89 | +0.01 (+0.17%) | 3,942,600 |
19 Oct 2023 | CNY | 5.85 | 5.99 | 5.84 | 5.88 | 5.88 | +0.02 (+0.34%) | 4,240,273 |
18 Oct 2023 | CNY | 6.02 | 6.06 | 5.85 | 5.86 | 5.86 | -0.2 (-3.30%) | 4,301,303 |
17 Oct 2023 | CNY | 6.07 | 6.13 | 6.01 | 6.06 | 6.06 | -0.01 (-0.16%) | 4,057,500 |
16 Oct 2023 | CNY | 6.03 | 6.14 | 6.02 | 6.07 | 6.07 | +0.07 (+1.17%) | 5,236,561 |
13 Oct 2023 | CNY | 6.08 | 6.12 | 5.98 | 6 | 6 | -0.11 (-1.80%) | 4,028,100 |
12 Oct 2023 | CNY | 6.02 | 6.12 | 6.01 | 6.11 | 6.11 | +0.11 (+1.83%) | 4,259,700 |
11 Oct 2023 | CNY | 6.06 | 6.08 | 5.96 | 6 | 6 | -0.05 (-0.83%) | 4,925,379 |
10 Oct 2023 | CNY | 6.04 | 6.14 | 6.03 | 6.05 | 6.05 | +0.01 (+0.17%) | 7,173,100 |
9 Oct 2023 | CNY | 6.63 | 6.69 | 6.02 | 6.04 | 6.04 | -0.64 (-9.58%) | 18,208,230 |
28 Sep 2023 | CNY | 6.37 | 6.8 | 6.36 | 6.68 | 6.68 | +0.31 (+4.87%) | 10,665,500 |
27 Sep 2023 | CNY | 6.24 | 6.41 | 6.22 | 6.37 | 6.37 | +0.1 (+1.59%) | 4,429,900 |
26 Sep 2023 | CNY | 6.3 | 6.31 | 6.2 | 6.27 | 6.27 | +0.01 (+0.16%) | 3,115,600 |
25 Sep 2023 | CNY | 6.38 | 6.43 | 6.25 | 6.26 | 6.26 | -0.12 (-1.88%) | 3,395,400 |
22 Sep 2023 | CNY | 6.22 | 6.44 | 6.22 | 6.38 | 6.38 | +0.16 (+2.57%) | 4,900,500 |
21 Sep 2023 | CNY | 6.21 | 6.3 | 6.17 | 6.22 | 6.22 | -0.05 (-0.80%) | 4,925,103 |
20 Sep 2023 | CNY | 6.38 | 6.42 | 6.26 | 6.27 | 6.27 | -0.14 (-2.18%) | 5,185,200 |
19 Sep 2023 | CNY | 6.57 | 6.58 | 6.4 | 6.41 | 6.41 | -0.16 (-2.44%) | 5,440,100 |
18 Sep 2023 | CNY | 6.69 | 6.7 | 6.44 | 6.57 | 6.57 | -0.15 (-2.23%) | 9,713,942 |
15 Sep 2023 | CNY | 6.49 | 6.83 | 6.41 | 6.72 | 6.72 | +0.28 (+4.35%) | 12,961,952 |
14 Sep 2023 | CNY | 6.46 | 6.51 | 6.41 | 6.44 | 6.44 | -0.02 (-0.31%) | 3,528,100 |
13 Sep 2023 | CNY | 6.51 | 6.52 | 6.39 | 6.46 | 6.46 | -0.04 (-0.62%) | 2,307,984 |
12 Sep 2023 | CNY | 6.55 | 6.61 | 6.48 | 6.5 | 6.5 | -0.08 (-1.22%) | 3,890,700 |
11 Sep 2023 | CNY | 6.61 | 6.63 | 6.52 | 6.58 | 6.58 | -0.01 (-0.15%) | 3,747,709 |
8 Sep 2023 | CNY | 6.65 | 6.73 | 6.58 | 6.59 | 6.59 | -0.08 (-1.20%) | 4,281,359 |
7 Sep 2023 | CNY | 6.79 | 6.79 | 6.66 | 6.67 | 6.67 | -0.1 (-1.48%) | 4,305,800 |
6 Sep 2023 | CNY | 6.81 | 6.87 | 6.74 | 6.77 | 6.77 | -0.04 (-0.59%) | 3,967,935 |