Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 5.96 | 5.98 | 5.93 | 5.96 | 5.96 | +0.02 (+0.34%) | 7,476,541 |
14 Nov 2023 | CNY | 5.94 | 5.97 | 5.91 | 5.94 | 5.94 | 0.0 (0.0%) | 6,328,000 |
13 Nov 2023 | CNY | 5.95 | 5.98 | 5.87 | 5.94 | 5.94 | -0.01 (-0.17%) | 9,543,900 |
10 Nov 2023 | CNY | 5.94 | 5.97 | 5.91 | 5.95 | 5.95 | +0.02 (+0.34%) | 7,549,200 |
9 Nov 2023 | CNY | 5.92 | 5.96 | 5.91 | 5.93 | 5.93 | +0.01 (+0.17%) | 6,293,401 |
8 Nov 2023 | CNY | 5.97 | 5.98 | 5.91 | 5.92 | 5.92 | -0.04 (-0.67%) | 7,249,840 |
7 Nov 2023 | CNY | 6 | 6.01 | 5.91 | 5.96 | 5.96 | -0.04 (-0.67%) | 9,692,682 |
6 Nov 2023 | CNY | 5.97 | 6.01 | 5.95 | 6 | 6 | +0.04 (+0.67%) | 7,571,071 |
3 Nov 2023 | CNY | 5.98 | 6.03 | 5.95 | 5.96 | 5.96 | -0.04 (-0.67%) | 7,535,159 |
2 Nov 2023 | CNY | 5.97 | 6.02 | 5.96 | 6 | 6 | +0.02 (+0.33%) | 9,668,239 |
1 Nov 2023 | CNY | 5.98 | 6.02 | 5.95 | 5.98 | 5.98 | -0.01 (-0.17%) | 10,026,000 |
31 Oct 2023 | CNY | 5.99 | 6 | 5.84 | 5.99 | 5.99 | +0.01 (+0.17%) | 15,420,272 |
30 Oct 2023 | CNY | 6.2 | 6.21 | 5.96 | 5.98 | 5.98 | -0.21 (-3.39%) | 19,367,600 |
27 Oct 2023 | CNY | 6.11 | 6.21 | 6.09 | 6.19 | 6.19 | +0.11 (+1.81%) | 10,269,000 |
26 Oct 2023 | CNY | 6.03 | 6.11 | 6.01 | 6.08 | 6.08 | +0.03 (+0.50%) | 7,275,216 |
25 Oct 2023 | CNY | 6.03 | 6.09 | 5.99 | 6.05 | 6.05 | +0.07 (+1.17%) | 7,413,016 |
24 Oct 2023 | CNY | 5.98 | 6.02 | 5.92 | 5.98 | 5.98 | +0.09 (+1.53%) | 9,000,816 |
23 Oct 2023 | CNY | 6.02 | 6.03 | 5.87 | 5.89 | 5.89 | -0.13 (-2.16%) | 9,034,400 |
20 Oct 2023 | CNY | 6.05 | 6.13 | 6.01 | 6.02 | 6.02 | -0.06 (-0.99%) | 7,013,000 |
19 Oct 2023 | CNY | 6.18 | 6.19 | 6.08 | 6.08 | 6.08 | -0.1 (-1.62%) | 10,711,414 |
18 Oct 2023 | CNY | 6.25 | 6.27 | 6.18 | 6.18 | 6.18 | -0.07 (-1.12%) | 5,318,600 |
17 Oct 2023 | CNY | 6.28 | 6.29 | 6.22 | 6.25 | 6.25 | -0.01 (-0.16%) | 6,213,300 |
16 Oct 2023 | CNY | 6.18 | 6.29 | 6.18 | 6.26 | 6.26 | +0.08 (+1.29%) | 9,213,966 |
13 Oct 2023 | CNY | 6.22 | 6.25 | 6.16 | 6.18 | 6.18 | -0.05 (-0.80%) | 6,590,318 |
12 Oct 2023 | CNY | 6.23 | 6.28 | 6.2 | 6.23 | 6.23 | +0.02 (+0.32%) | 6,182,134 |
11 Oct 2023 | CNY | 6.21 | 6.28 | 6.21 | 6.21 | 6.21 | 0.0 (0.0%) | 7,503,799 |
10 Oct 2023 | CNY | 6.36 | 6.4 | 6.2 | 6.21 | 6.21 | -0.17 (-2.66%) | 10,476,400 |
9 Oct 2023 | CNY | 6.36 | 6.43 | 6.29 | 6.38 | 6.38 | +0.02 (+0.31%) | 11,837,261 |
28 Sep 2023 | CNY | 6.37 | 6.42 | 6.35 | 6.36 | 6.36 | -0.02 (-0.31%) | 7,451,000 |
27 Sep 2023 | CNY | 6.44 | 6.47 | 6.37 | 6.38 | 6.38 | -0.04 (-0.62%) | 8,988,950 |