Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 6.03 | 6.13 | 5.98 | 6.06 | 6.06 | +0.03 (+0.50%) | 6,655,200 |
24 Nov 2023 | CNY | 6.12 | 6.17 | 6.01 | 6.03 | 6.03 | -0.07 (-1.15%) | 7,047,040 |
23 Nov 2023 | CNY | 5.97 | 6.13 | 5.96 | 6.1 | 6.1 | +0.08 (+1.33%) | 8,158,170 |
22 Nov 2023 | CNY | 6.05 | 6.08 | 5.97 | 6.02 | 6.02 | -0.04 (-0.66%) | 8,684,500 |
21 Nov 2023 | CNY | 6.08 | 6.15 | 6.04 | 6.06 | 6.06 | -0.06 (-0.98%) | 8,027,000 |
20 Nov 2023 | CNY | 6.07 | 6.15 | 6.07 | 6.12 | 6.12 | +0.03 (+0.49%) | 7,614,300 |
17 Nov 2023 | CNY | 6.01 | 6.1 | 5.98 | 6.09 | 6.09 | +0.07 (+1.16%) | 5,570,460 |
16 Nov 2023 | CNY | 6.07 | 6.11 | 6.01 | 6.02 | 6.02 | -0.07 (-1.15%) | 5,632,550 |
15 Nov 2023 | CNY | 5.99 | 6.13 | 5.98 | 6.09 | 6.09 | +0.13 (+2.18%) | 8,790,550 |
14 Nov 2023 | CNY | 5.93 | 6.01 | 5.91 | 5.96 | 5.96 | +0.02 (+0.34%) | 8,343,110 |
13 Nov 2023 | CNY | 5.79 | 5.95 | 5.78 | 5.94 | 5.94 | +0.2 (+3.48%) | 11,604,270 |
10 Nov 2023 | CNY | 5.73 | 5.77 | 5.67 | 5.74 | 5.74 | +0.02 (+0.35%) | 5,358,380 |
9 Nov 2023 | CNY | 5.81 | 5.81 | 5.71 | 5.72 | 5.72 | -0.06 (-1.04%) | 6,154,550 |
8 Nov 2023 | CNY | 5.85 | 5.85 | 5.73 | 5.78 | 5.78 | -0.04 (-0.69%) | 7,567,100 |
7 Nov 2023 | CNY | 5.86 | 5.88 | 5.76 | 5.82 | 5.82 | 0.0 (0.0%) | 10,708,800 |
6 Nov 2023 | CNY | 5.87 | 5.9 | 5.73 | 5.82 | 5.82 | 0.0 (0.0%) | 13,002,490 |
3 Nov 2023 | CNY | 5.82 | 5.87 | 5.73 | 5.82 | 5.82 | +0.04 (+0.69%) | 6,926,800 |
2 Nov 2023 | CNY | 5.82 | 5.88 | 5.76 | 5.78 | 5.78 | -0.01 (-0.17%) | 8,372,770 |
1 Nov 2023 | CNY | 5.72 | 5.83 | 5.68 | 5.79 | 5.79 | +0.1 (+1.76%) | 11,603,680 |
31 Oct 2023 | CNY | 5.85 | 5.85 | 5.67 | 5.69 | 5.69 | -0.18 (-3.07%) | 12,003,930 |
30 Oct 2023 | CNY | 5.89 | 5.91 | 5.75 | 5.87 | 5.87 | -0.01 (-0.17%) | 12,675,060 |
27 Oct 2023 | CNY | 5.78 | 5.92 | 5.74 | 5.88 | 5.88 | +0.13 (+2.26%) | 10,656,400 |
26 Oct 2023 | CNY | 5.62 | 5.77 | 5.56 | 5.75 | 5.75 | +0.09 (+1.59%) | 6,626,310 |
25 Oct 2023 | CNY | 5.55 | 5.71 | 5.55 | 5.66 | 5.66 | +0.11 (+1.98%) | 5,266,300 |
24 Oct 2023 | CNY | 5.41 | 5.57 | 5.41 | 5.55 | 5.55 | +0.13 (+2.40%) | 5,943,550 |
23 Oct 2023 | CNY | 5.53 | 5.54 | 5.36 | 5.42 | 5.42 | -0.11 (-1.99%) | 6,317,350 |
20 Oct 2023 | CNY | 5.56 | 5.68 | 5.52 | 5.53 | 5.53 | -0.03 (-0.54%) | 5,198,400 |
19 Oct 2023 | CNY | 5.6 | 5.68 | 5.52 | 5.56 | 5.56 | -0.08 (-1.42%) | 6,254,600 |
18 Oct 2023 | CNY | 5.63 | 5.71 | 5.59 | 5.64 | 5.64 | +0.01 (+0.18%) | 6,492,770 |
17 Oct 2023 | CNY | 5.73 | 5.73 | 5.6 | 5.63 | 5.63 | -0.08 (-1.40%) | 6,555,960 |