Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 6.36 | 6.41 | 6.31 | 6.38 | 6.38 | +0.08 (+1.27%) | 4,057,300 |
14 Nov 2023 | CNY | 6.4 | 6.41 | 6.28 | 6.3 | 6.3 | -0.09 (-1.41%) | 3,261,200 |
13 Nov 2023 | CNY | 6.31 | 6.4 | 6.3 | 6.39 | 6.39 | +0.05 (+0.79%) | 3,952,900 |
10 Nov 2023 | CNY | 6.27 | 6.34 | 6.25 | 6.34 | 6.34 | +0.07 (+1.12%) | 3,409,935 |
9 Nov 2023 | CNY | 6.26 | 6.35 | 6.25 | 6.27 | 6.27 | 0.0 (0.0%) | 4,323,965 |
8 Nov 2023 | CNY | 6.31 | 6.37 | 6.24 | 6.27 | 6.27 | -0.04 (-0.63%) | 4,217,764 |
7 Nov 2023 | CNY | 6.3 | 6.34 | 6.24 | 6.31 | 6.31 | 0.0 (0.0%) | 4,170,100 |
6 Nov 2023 | CNY | 6.32 | 6.36 | 6.27 | 6.31 | 6.31 | +0.02 (+0.32%) | 5,972,000 |
3 Nov 2023 | CNY | 6.38 | 6.42 | 6.27 | 6.29 | 6.29 | -0.09 (-1.41%) | 6,229,810 |
2 Nov 2023 | CNY | 6.5 | 6.51 | 6.36 | 6.38 | 6.38 | -0.07 (-1.09%) | 7,394,900 |
1 Nov 2023 | CNY | 6.28 | 6.47 | 6.26 | 6.45 | 6.45 | +0.14 (+2.22%) | 12,347,933 |
31 Oct 2023 | CNY | 6.25 | 6.36 | 6.24 | 6.31 | 6.31 | +0.13 (+2.10%) | 11,721,104 |
30 Oct 2023 | CNY | 6.07 | 6.2 | 6.07 | 6.18 | 6.18 | +0.11 (+1.81%) | 6,343,993 |
27 Oct 2023 | CNY | 5.95 | 6.08 | 5.91 | 6.07 | 6.07 | +0.13 (+2.19%) | 5,851,700 |
26 Oct 2023 | CNY | 5.89 | 5.95 | 5.82 | 5.94 | 5.94 | +0.04 (+0.68%) | 4,577,461 |
25 Oct 2023 | CNY | 5.71 | 5.93 | 5.7 | 5.9 | 5.9 | +0.21 (+3.69%) | 6,460,081 |
24 Oct 2023 | CNY | 5.47 | 5.71 | 5.47 | 5.69 | 5.69 | +0.17 (+3.08%) | 4,105,354 |
23 Oct 2023 | CNY | 5.66 | 5.68 | 5.5 | 5.52 | 5.52 | -0.16 (-2.82%) | 3,111,000 |
20 Oct 2023 | CNY | 5.65 | 5.75 | 5.65 | 5.68 | 5.68 | 0.0 (0.0%) | 2,309,600 |
19 Oct 2023 | CNY | 5.7 | 5.8 | 5.6 | 5.68 | 5.68 | -0.02 (-0.35%) | 4,011,602 |
18 Oct 2023 | CNY | 5.82 | 5.82 | 5.69 | 5.7 | 5.7 | -0.1 (-1.72%) | 4,124,300 |
17 Oct 2023 | CNY | 5.76 | 5.87 | 5.76 | 5.8 | 5.8 | +0.03 (+0.52%) | 4,371,511 |
16 Oct 2023 | CNY | 5.75 | 5.83 | 5.74 | 5.77 | 5.77 | -0.02 (-0.35%) | 4,220,801 |
13 Oct 2023 | CNY | 5.81 | 5.88 | 5.77 | 5.79 | 5.79 | -0.04 (-0.69%) | 5,920,906 |
12 Oct 2023 | CNY | 5.8 | 5.84 | 5.69 | 5.83 | 5.83 | +0.06 (+1.04%) | 7,810,234 |
11 Oct 2023 | CNY | 6 | 6.07 | 5.77 | 5.77 | 5.77 | -0.26 (-4.31%) | 14,875,765 |
10 Oct 2023 | CNY | 6.3 | 6.42 | 6 | 6.03 | 6.03 | -0.03 (-0.50%) | 21,414,833 |
9 Oct 2023 | CNY | 5.94 | 6.12 | 5.88 | 6.06 | 6.06 | +0.15 (+2.54%) | 8,723,001 |
28 Sep 2023 | CNY | 5.88 | 5.94 | 5.87 | 5.91 | 5.91 | +0.03 (+0.51%) | 1,934,000 |
27 Sep 2023 | CNY | 5.87 | 5.94 | 5.81 | 5.88 | 5.88 | +0.03 (+0.51%) | 2,635,600 |