Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 6.85 | 6.86 | 6.72 | 6.75 | 6.75 | -0.13 (-1.89%) | 6,090,590 |
24 Nov 2023 | CNY | 6.92 | 6.95 | 6.84 | 6.88 | 6.88 | -0.06 (-0.86%) | 2,195,650 |
23 Nov 2023 | CNY | 6.87 | 6.95 | 6.81 | 6.94 | 6.94 | +0.11 (+1.61%) | 2,514,000 |
22 Nov 2023 | CNY | 6.85 | 6.96 | 6.82 | 6.83 | 6.83 | -0.05 (-0.73%) | 4,004,260 |
21 Nov 2023 | CNY | 6.83 | 7 | 6.81 | 6.88 | 6.88 | +0.08 (+1.18%) | 4,608,000 |
20 Nov 2023 | CNY | 6.72 | 6.81 | 6.69 | 6.8 | 6.8 | +0.07 (+1.04%) | 3,070,900 |
17 Nov 2023 | CNY | 6.7 | 6.75 | 6.68 | 6.73 | 6.73 | +0.02 (+0.30%) | 2,398,500 |
16 Nov 2023 | CNY | 6.75 | 6.78 | 6.68 | 6.71 | 6.71 | -0.05 (-0.74%) | 2,888,410 |
15 Nov 2023 | CNY | 6.75 | 6.82 | 6.71 | 6.76 | 6.76 | +0.07 (+1.05%) | 3,251,270 |
14 Nov 2023 | CNY | 6.69 | 6.74 | 6.66 | 6.69 | 6.69 | +0.03 (+0.45%) | 2,869,000 |
13 Nov 2023 | CNY | 6.61 | 6.67 | 6.59 | 6.66 | 6.66 | +0.08 (+1.22%) | 3,584,200 |
10 Nov 2023 | CNY | 6.64 | 6.67 | 6.51 | 6.58 | 6.58 | +0.02 (+0.30%) | 3,441,770 |
9 Nov 2023 | CNY | 6.55 | 6.65 | 6.54 | 6.56 | 6.56 | +0.01 (+0.15%) | 3,966,490 |
8 Nov 2023 | CNY | 6.53 | 6.6 | 6.49 | 6.55 | 6.55 | +0.02 (+0.31%) | 4,058,590 |
7 Nov 2023 | CNY | 6.55 | 6.57 | 6.46 | 6.53 | 6.53 | -0.02 (-0.31%) | 3,664,930 |
6 Nov 2023 | CNY | 6.57 | 6.59 | 6.47 | 6.55 | 6.55 | +0.02 (+0.31%) | 3,662,690 |
3 Nov 2023 | CNY | 6.5 | 6.57 | 6.47 | 6.53 | 6.53 | +0.02 (+0.31%) | 3,496,400 |
2 Nov 2023 | CNY | 6.51 | 6.55 | 6.44 | 6.51 | 6.51 | 0.0 (0.0%) | 4,162,500 |
1 Nov 2023 | CNY | 6.48 | 6.55 | 6.44 | 6.51 | 6.51 | +0.03 (+0.46%) | 3,939,330 |
31 Oct 2023 | CNY | 6.46 | 6.52 | 6.38 | 6.48 | 6.48 | +0.02 (+0.31%) | 3,425,290 |
30 Oct 2023 | CNY | 6.42 | 6.49 | 6.36 | 6.46 | 6.46 | +0.04 (+0.62%) | 4,300,260 |
27 Oct 2023 | CNY | 6.21 | 6.43 | 6.16 | 6.42 | 6.42 | +0.18 (+2.88%) | 5,307,850 |
26 Oct 2023 | CNY | 6.22 | 6.3 | 6.16 | 6.24 | 6.24 | -0.03 (-0.48%) | 4,334,850 |
25 Oct 2023 | CNY | 6.21 | 6.32 | 6.19 | 6.27 | 6.27 | +0.11 (+1.79%) | 4,587,100 |
24 Oct 2023 | CNY | 6.01 | 6.2 | 5.98 | 6.16 | 6.16 | +0.2 (+3.36%) | 4,328,880 |
23 Oct 2023 | CNY | 6.07 | 6.14 | 5.9 | 5.96 | 5.96 | -0.18 (-2.93%) | 5,352,590 |
20 Oct 2023 | CNY | 6.06 | 6.21 | 6.04 | 6.14 | 6.14 | +0.05 (+0.82%) | 4,786,240 |
19 Oct 2023 | CNY | 6.24 | 6.24 | 6.04 | 6.09 | 6.09 | -0.25 (-3.94%) | 6,696,600 |
18 Oct 2023 | CNY | 6.36 | 6.36 | 6.16 | 6.34 | 6.34 | 0.0 (0.0%) | 4,197,600 |
17 Oct 2023 | CNY | 6.36 | 6.4 | 6.28 | 6.34 | 6.34 | -0.02 (-0.31%) | 3,608,600 |