Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 6.8 | 8.26 | 6.78 | 8.26 | 8.26 | +0.75 (+9.99%) | 127,296,400 |
24 Nov 2023 | CNY | 8.16 | 8.5 | 7.51 | 7.51 | 7.51 | -0.83 (-9.95%) | 106,626,400 |
23 Nov 2023 | CNY | 8.35 | 8.35 | 7.82 | 8.34 | 8.34 | +0.75 (+9.88%) | 176,478,120 |
22 Nov 2023 | CNY | 6.91 | 7.59 | 6.91 | 7.59 | 7.59 | +0.69 (+10%) | 24,247,100 |
21 Nov 2023 | CNY | 6.85 | 7.12 | 6.75 | 6.9 | 6.9 | +0.11 (+1.62%) | 66,201,800 |
20 Nov 2023 | CNY | 6.69 | 6.92 | 6.61 | 6.79 | 6.79 | +0.1 (+1.49%) | 41,461,150 |
17 Nov 2023 | CNY | 6.76 | 6.83 | 6.62 | 6.69 | 6.69 | +0.06 (+0.90%) | 46,704,490 |
16 Nov 2023 | CNY | 6.54 | 6.75 | 6.43 | 6.63 | 6.63 | +0.07 (+1.07%) | 43,792,110 |
15 Nov 2023 | CNY | 6.78 | 6.79 | 6.54 | 6.56 | 6.56 | -0.21 (-3.10%) | 40,568,700 |
14 Nov 2023 | CNY | 6.79 | 7.03 | 6.69 | 6.77 | 6.77 | -0.28 (-3.97%) | 59,176,320 |
13 Nov 2023 | CNY | 7.4 | 7.62 | 6.98 | 7.05 | 7.05 | -0.17 (-2.35%) | 62,625,050 |
10 Nov 2023 | CNY | 7.55 | 7.65 | 7.11 | 7.22 | 7.22 | -0.38 (-5%) | 69,900,290 |
9 Nov 2023 | CNY | 7.21 | 7.97 | 7.17 | 7.6 | 7.6 | +0.02 (+0.26%) | 118,670,120 |
8 Nov 2023 | CNY | 7.12 | 7.59 | 6.78 | 7.58 | 7.58 | +0.68 (+9.86%) | 142,228,590 |
7 Nov 2023 | CNY | 6.42 | 6.9 | 6.42 | 6.9 | 6.9 | +0.63 (+10.05%) | 48,341,070 |
6 Nov 2023 | CNY | 5.87 | 6.4 | 5.87 | 6.27 | 6.27 | +0.43 (+7.36%) | 48,035,650 |
3 Nov 2023 | CNY | 5.86 | 5.98 | 5.6 | 5.84 | 5.84 | +0.02 (+0.34%) | 48,241,090 |
2 Nov 2023 | CNY | 5.53 | 5.82 | 5.5 | 5.82 | 5.82 | +0.3 (+5.43%) | 30,390,950 |
1 Nov 2023 | CNY | 5.4 | 5.61 | 5.4 | 5.52 | 5.52 | +0.08 (+1.47%) | 13,900,200 |
31 Oct 2023 | CNY | 5.5 | 5.59 | 5.37 | 5.44 | 5.44 | -0.13 (-2.33%) | 14,343,180 |
30 Oct 2023 | CNY | 5.32 | 5.6 | 5.32 | 5.57 | 5.57 | +0.22 (+4.11%) | 16,888,860 |
27 Oct 2023 | CNY | 5.3 | 5.37 | 5.21 | 5.35 | 5.35 | +0.03 (+0.56%) | 7,252,210 |
26 Oct 2023 | CNY | 5.33 | 5.41 | 5.26 | 5.32 | 5.32 | -0.04 (-0.75%) | 9,458,210 |
25 Oct 2023 | CNY | 5.35 | 5.4 | 5.31 | 5.36 | 5.36 | +0.04 (+0.75%) | 7,824,960 |
24 Oct 2023 | CNY | 5.2 | 5.41 | 5.19 | 5.32 | 5.32 | +0.18 (+3.50%) | 13,357,320 |
23 Oct 2023 | CNY | 5.26 | 5.32 | 5.12 | 5.14 | 5.14 | -0.14 (-2.65%) | 7,983,970 |
20 Oct 2023 | CNY | 5.42 | 5.42 | 5.25 | 5.28 | 5.28 | -0.09 (-1.68%) | 7,269,000 |
19 Oct 2023 | CNY | 5.39 | 5.48 | 5.36 | 5.37 | 5.37 | 0.0 (0.0%) | 6,165,110 |
18 Oct 2023 | CNY | 5.48 | 5.48 | 5.34 | 5.37 | 5.37 | -0.1 (-1.83%) | 5,708,150 |
17 Oct 2023 | CNY | 5.51 | 5.53 | 5.44 | 5.47 | 5.47 | -0.01 (-0.18%) | 5,663,870 |