Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | CNY | 6.68 | 6.68 | 6.54 | 6.58 | 6.58 | -0.02 (-0.30%) | 2,975,000 |
31 Oct 2023 | CNY | 6.66 | 6.72 | 6.57 | 6.6 | 6.6 | -0.05 (-0.75%) | 3,728,000 |
30 Oct 2023 | CNY | 6.59 | 6.69 | 6.57 | 6.65 | 6.65 | +0.05 (+0.76%) | 6,326,500 |
27 Oct 2023 | CNY | 6.45 | 6.67 | 6.43 | 6.6 | 6.6 | +0.13 (+2.01%) | 7,387,862 |
26 Oct 2023 | CNY | 6.24 | 6.49 | 6.24 | 6.47 | 6.47 | +0.15 (+2.37%) | 8,100,760 |
25 Oct 2023 | CNY | 6.16 | 6.34 | 6.13 | 6.32 | 6.32 | +0.23 (+3.78%) | 5,413,680 |
24 Oct 2023 | CNY | 5.93 | 6.13 | 5.89 | 6.09 | 6.09 | +0.15 (+2.53%) | 3,871,960 |
23 Oct 2023 | CNY | 6.07 | 6.07 | 5.83 | 5.94 | 5.94 | -0.13 (-2.14%) | 5,145,927 |
20 Oct 2023 | CNY | 6.19 | 6.25 | 6.06 | 6.07 | 6.07 | -0.1 (-1.62%) | 4,080,100 |
19 Oct 2023 | CNY | 6.09 | 6.31 | 6.08 | 6.17 | 6.17 | +0.02 (+0.33%) | 4,566,762 |
18 Oct 2023 | CNY | 6.28 | 6.3 | 6.13 | 6.15 | 6.15 | -0.14 (-2.23%) | 6,359,462 |
17 Oct 2023 | CNY | 6.47 | 6.5 | 6.28 | 6.29 | 6.29 | -0.2 (-3.08%) | 10,478,842 |
16 Oct 2023 | CNY | 6.56 | 6.64 | 6.39 | 6.49 | 6.49 | -0.24 (-3.57%) | 18,087,979 |
13 Oct 2023 | CNY | 6.33 | 7.1 | 6.31 | 6.73 | 6.73 | +0.28 (+4.34%) | 21,561,675 |
12 Oct 2023 | CNY | 6.44 | 6.47 | 6.28 | 6.45 | 6.45 | +0.08 (+1.26%) | 5,634,600 |
11 Oct 2023 | CNY | 6.46 | 6.48 | 6.32 | 6.37 | 6.37 | -0.07 (-1.09%) | 2,764,100 |
10 Oct 2023 | CNY | 6.45 | 6.51 | 6.41 | 6.44 | 6.44 | -0.01 (-0.16%) | 2,353,400 |
9 Oct 2023 | CNY | 6.58 | 6.63 | 6.42 | 6.45 | 6.45 | -0.14 (-2.12%) | 3,850,700 |
28 Sep 2023 | CNY | 6.6 | 6.62 | 6.55 | 6.59 | 6.59 | +0.01 (+0.15%) | 2,524,300 |
27 Sep 2023 | CNY | 6.5 | 6.63 | 6.44 | 6.58 | 6.58 | +0.12 (+1.86%) | 4,422,247 |
26 Sep 2023 | CNY | 6.43 | 6.52 | 6.37 | 6.46 | 6.46 | +0.03 (+0.47%) | 2,171,706 |
25 Sep 2023 | CNY | 6.46 | 6.59 | 6.41 | 6.43 | 6.43 | -0.04 (-0.62%) | 2,278,306 |
22 Sep 2023 | CNY | 6.35 | 6.48 | 6.3 | 6.47 | 6.47 | +0.13 (+2.05%) | 2,746,134 |
21 Sep 2023 | CNY | 6.38 | 6.41 | 6.33 | 6.34 | 6.34 | -0.02 (-0.31%) | 2,265,900 |
20 Sep 2023 | CNY | 6.42 | 6.47 | 6.35 | 6.36 | 6.36 | -0.11 (-1.70%) | 1,961,300 |
19 Sep 2023 | CNY | 6.58 | 6.58 | 6.44 | 6.47 | 6.47 | -0.09 (-1.37%) | 2,523,220 |
18 Sep 2023 | CNY | 6.44 | 6.63 | 6.32 | 6.56 | 6.56 | +0.15 (+2.34%) | 2,927,520 |
15 Sep 2023 | CNY | 6.5 | 6.5 | 6.35 | 6.41 | 6.41 | -0.04 (-0.62%) | 2,881,560 |
14 Sep 2023 | CNY | 6.61 | 6.61 | 6.41 | 6.45 | 6.45 | -0.11 (-1.68%) | 2,946,370 |
13 Sep 2023 | CNY | 6.64 | 6.69 | 6.52 | 6.56 | 6.56 | -0.05 (-0.76%) | 3,488,900 |