Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | CNY | 6.3 | 6.38 | 6.13 | 6.3 | 6.3 | +0.02 (+0.32%) | 43,578,609 |
5 Dec 2023 | CNY | 6.28 | 6.47 | 6.16 | 6.28 | 6.28 | -0.03 (-0.48%) | 50,366,882 |
4 Dec 2023 | CNY | 6.4 | 6.55 | 6.25 | 6.31 | 6.31 | -0.06 (-0.94%) | 77,617,692 |
1 Dec 2023 | CNY | 5.83 | 6.37 | 5.78 | 6.37 | 6.37 | +0.58 (+10.02%) | 48,272,618 |
30 Nov 2023 | CNY | 5.8 | 5.81 | 5.74 | 5.79 | 5.79 | +0.01 (+0.17%) | 4,993,852 |
29 Nov 2023 | CNY | 5.83 | 5.88 | 5.77 | 5.78 | 5.78 | -0.04 (-0.69%) | 5,760,900 |
28 Nov 2023 | CNY | 5.79 | 5.83 | 5.73 | 5.82 | 5.82 | +0.04 (+0.69%) | 3,705,422 |
27 Nov 2023 | CNY | 5.77 | 5.82 | 5.75 | 5.78 | 5.78 | -0.03 (-0.52%) | 4,944,500 |
24 Nov 2023 | CNY | 5.89 | 5.89 | 5.78 | 5.81 | 5.81 | -0.07 (-1.19%) | 5,824,696 |
23 Nov 2023 | CNY | 5.87 | 5.89 | 5.8 | 5.88 | 5.88 | -0.01 (-0.17%) | 5,995,900 |
22 Nov 2023 | CNY | 5.92 | 5.95 | 5.85 | 5.89 | 5.89 | 0.0 (0.0%) | 5,951,300 |
21 Nov 2023 | CNY | 5.94 | 5.95 | 5.87 | 5.89 | 5.89 | -0.02 (-0.34%) | 7,391,900 |
20 Nov 2023 | CNY | 5.83 | 5.92 | 5.79 | 5.91 | 5.91 | +0.09 (+1.55%) | 8,627,800 |
17 Nov 2023 | CNY | 5.79 | 5.84 | 5.75 | 5.82 | 5.82 | +0.04 (+0.69%) | 5,053,994 |
16 Nov 2023 | CNY | 5.76 | 5.82 | 5.71 | 5.78 | 5.78 | +0.01 (+0.17%) | 5,180,700 |
15 Nov 2023 | CNY | 5.83 | 5.85 | 5.74 | 5.77 | 5.77 | -0.03 (-0.52%) | 4,322,900 |
14 Nov 2023 | CNY | 5.75 | 5.81 | 5.75 | 5.8 | 5.8 | +0.05 (+0.87%) | 5,575,600 |
13 Nov 2023 | CNY | 5.65 | 5.77 | 5.65 | 5.75 | 5.75 | +0.11 (+1.95%) | 5,780,808 |
10 Nov 2023 | CNY | 5.69 | 5.7 | 5.61 | 5.64 | 5.64 | -0.05 (-0.88%) | 3,746,778 |
9 Nov 2023 | CNY | 5.79 | 5.81 | 5.68 | 5.69 | 5.69 | -0.09 (-1.56%) | 5,593,600 |
8 Nov 2023 | CNY | 5.71 | 5.82 | 5.71 | 5.78 | 5.78 | +0.04 (+0.70%) | 6,802,782 |
7 Nov 2023 | CNY | 5.67 | 5.75 | 5.65 | 5.74 | 5.74 | +0.05 (+0.88%) | 7,451,208 |
6 Nov 2023 | CNY | 5.56 | 5.7 | 5.55 | 5.69 | 5.69 | +0.16 (+2.89%) | 6,945,298 |
3 Nov 2023 | CNY | 5.5 | 5.55 | 5.48 | 5.53 | 5.53 | +0.02 (+0.36%) | 5,113,800 |
2 Nov 2023 | CNY | 5.51 | 5.6 | 5.48 | 5.51 | 5.51 | 0.0 (0.0%) | 7,012,990 |
1 Nov 2023 | CNY | 5.48 | 5.54 | 5.47 | 5.51 | 5.51 | +0.02 (+0.36%) | 5,513,658 |
31 Oct 2023 | CNY | 5.5 | 5.56 | 5.45 | 5.49 | 5.49 | -0.02 (-0.36%) | 4,444,600 |
30 Oct 2023 | CNY | 5.5 | 5.53 | 5.47 | 5.51 | 5.51 | +0.02 (+0.36%) | 6,317,416 |
27 Oct 2023 | CNY | 5.51 | 5.52 | 5.43 | 5.49 | 5.49 | -0.03 (-0.54%) | 4,730,500 |
26 Oct 2023 | CNY | 5.48 | 5.56 | 5.44 | 5.52 | 5.52 | +0.01 (+0.18%) | 5,030,686 |