Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | CNY | 6.47 | 6.5 | 6.31 | 6.35 | 6.35 | -0.09 (-1.40%) | 11,224,200 |
20 Nov 2023 | CNY | 6.33 | 6.58 | 6.31 | 6.44 | 6.44 | +0.15 (+2.38%) | 18,130,204 |
17 Nov 2023 | CNY | 6.27 | 6.37 | 6.24 | 6.29 | 6.29 | +0.03 (+0.48%) | 9,452,000 |
16 Nov 2023 | CNY | 6.24 | 6.38 | 6.19 | 6.26 | 6.26 | +0.04 (+0.64%) | 15,029,326 |
15 Nov 2023 | CNY | 6.25 | 6.3 | 6.17 | 6.22 | 6.22 | 0.0 (0.0%) | 12,570,740 |
14 Nov 2023 | CNY | 6.23 | 6.28 | 6.17 | 6.22 | 6.22 | -0.07 (-1.11%) | 15,063,900 |
13 Nov 2023 | CNY | 6.35 | 6.43 | 6.22 | 6.29 | 6.29 | -0.14 (-2.18%) | 23,955,089 |
10 Nov 2023 | CNY | 6.12 | 6.57 | 6.03 | 6.43 | 6.43 | +0.3 (+4.89%) | 31,051,700 |
9 Nov 2023 | CNY | 6.15 | 6.35 | 6.11 | 6.13 | 6.13 | -0.03 (-0.49%) | 18,478,205 |
8 Nov 2023 | CNY | 6.15 | 6.19 | 6.09 | 6.16 | 6.16 | +0.03 (+0.49%) | 10,749,800 |
7 Nov 2023 | CNY | 6.16 | 6.17 | 6.03 | 6.13 | 6.13 | +0.03 (+0.49%) | 13,722,900 |
6 Nov 2023 | CNY | 6.26 | 6.33 | 6.06 | 6.1 | 6.1 | -0.12 (-1.93%) | 27,938,323 |
3 Nov 2023 | CNY | 5.72 | 6.47 | 5.72 | 6.22 | 6.22 | +0.51 (+8.93%) | 35,617,200 |
2 Nov 2023 | CNY | 5.82 | 5.87 | 5.71 | 5.71 | 5.71 | -0.13 (-2.23%) | 5,318,500 |
1 Nov 2023 | CNY | 5.78 | 5.86 | 5.77 | 5.84 | 5.84 | +0.05 (+0.86%) | 5,889,000 |
31 Oct 2023 | CNY | 5.74 | 5.86 | 5.68 | 5.79 | 5.79 | +0.01 (+0.17%) | 7,637,602 |
30 Oct 2023 | CNY | 5.51 | 5.82 | 5.51 | 5.78 | 5.78 | +0.22 (+3.96%) | 10,452,624 |
27 Oct 2023 | CNY | 5.47 | 5.59 | 5.34 | 5.56 | 5.56 | +0.04 (+0.72%) | 8,625,000 |
26 Oct 2023 | CNY | 5.6 | 5.71 | 5.45 | 5.52 | 5.52 | -0.13 (-2.30%) | 8,585,904 |
25 Oct 2023 | CNY | 5.53 | 5.69 | 5.53 | 5.65 | 5.65 | +0.15 (+2.73%) | 8,984,400 |
24 Oct 2023 | CNY | 5.25 | 5.52 | 5.25 | 5.5 | 5.5 | +0.25 (+4.76%) | 10,967,902 |
23 Oct 2023 | CNY | 5.56 | 5.58 | 5.2 | 5.25 | 5.25 | -0.31 (-5.58%) | 15,089,002 |
20 Oct 2023 | CNY | 5.63 | 5.69 | 5.54 | 5.56 | 5.56 | -0.08 (-1.42%) | 5,348,400 |
19 Oct 2023 | CNY | 5.7 | 5.8 | 5.61 | 5.64 | 5.64 | -0.05 (-0.88%) | 5,740,047 |
18 Oct 2023 | CNY | 5.88 | 5.88 | 5.69 | 5.69 | 5.69 | -0.19 (-3.23%) | 6,557,593 |
17 Oct 2023 | CNY | 5.99 | 6 | 5.84 | 5.88 | 5.88 | -0.08 (-1.34%) | 6,684,900 |
16 Oct 2023 | CNY | 6.01 | 6.08 | 5.9 | 5.96 | 5.96 | -0.08 (-1.32%) | 7,890,862 |
13 Oct 2023 | CNY | 6.09 | 6.15 | 6 | 6.04 | 6.04 | -0.06 (-0.98%) | 7,616,900 |
12 Oct 2023 | CNY | 6.05 | 6.2 | 6.05 | 6.1 | 6.1 | +0.06 (+0.99%) | 8,395,402 |
11 Oct 2023 | CNY | 6.08 | 6.13 | 6.03 | 6.04 | 6.04 | -0.04 (-0.66%) | 6,615,300 |