Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 6.88 | 6.9 | 6.78 | 6.78 | 6.78 | -0.1 (-1.45%) | 6,270,330 |
24 Nov 2023 | CNY | 6.79 | 7.07 | 6.77 | 6.88 | 6.88 | +0.05 (+0.73%) | 10,706,170 |
23 Nov 2023 | CNY | 6.81 | 6.83 | 6.76 | 6.83 | 6.83 | +0.01 (+0.15%) | 3,722,440 |
22 Nov 2023 | CNY | 6.79 | 6.88 | 6.77 | 6.82 | 6.82 | +0.01 (+0.15%) | 4,568,540 |
21 Nov 2023 | CNY | 6.91 | 6.91 | 6.8 | 6.81 | 6.81 | -0.08 (-1.16%) | 4,313,280 |
20 Nov 2023 | CNY | 6.86 | 6.92 | 6.8 | 6.89 | 6.89 | +0.02 (+0.29%) | 4,718,580 |
17 Nov 2023 | CNY | 6.74 | 6.9 | 6.7 | 6.87 | 6.87 | +0.15 (+2.23%) | 8,044,480 |
16 Nov 2023 | CNY | 6.8 | 6.82 | 6.72 | 6.72 | 6.72 | -0.1 (-1.47%) | 7,386,020 |
15 Nov 2023 | CNY | 6.91 | 6.95 | 6.77 | 6.82 | 6.82 | -0.07 (-1.02%) | 13,219,330 |
14 Nov 2023 | CNY | 6.73 | 7.3 | 6.7 | 6.89 | 6.89 | +0.21 (+3.14%) | 20,873,750 |
13 Nov 2023 | CNY | 6.58 | 6.69 | 6.55 | 6.68 | 6.68 | +0.09 (+1.37%) | 2,483,000 |
10 Nov 2023 | CNY | 6.61 | 6.61 | 6.52 | 6.59 | 6.59 | +0.01 (+0.15%) | 1,786,430 |
9 Nov 2023 | CNY | 6.62 | 6.68 | 6.55 | 6.58 | 6.58 | -0.02 (-0.30%) | 2,465,210 |
8 Nov 2023 | CNY | 6.58 | 6.64 | 6.55 | 6.6 | 6.6 | +0.03 (+0.46%) | 2,637,820 |
7 Nov 2023 | CNY | 6.61 | 6.61 | 6.52 | 6.57 | 6.57 | -0.02 (-0.30%) | 2,269,680 |
6 Nov 2023 | CNY | 6.63 | 6.63 | 6.56 | 6.59 | 6.59 | +0.04 (+0.61%) | 3,300,980 |
3 Nov 2023 | CNY | 6.41 | 6.59 | 6.41 | 6.55 | 6.55 | +0.11 (+1.71%) | 3,486,350 |
2 Nov 2023 | CNY | 6.49 | 6.54 | 6.42 | 6.44 | 6.44 | -0.05 (-0.77%) | 1,900,900 |
1 Nov 2023 | CNY | 6.4 | 6.53 | 6.39 | 6.49 | 6.49 | +0.07 (+1.09%) | 3,356,110 |
31 Oct 2023 | CNY | 6.4 | 6.46 | 6.3 | 6.42 | 6.42 | +0.03 (+0.47%) | 3,513,020 |
30 Oct 2023 | CNY | 6.5 | 6.55 | 6.38 | 6.39 | 6.39 | -0.19 (-2.89%) | 5,874,980 |
27 Oct 2023 | CNY | 6.51 | 6.62 | 6.46 | 6.58 | 6.58 | +0.08 (+1.23%) | 3,706,920 |
26 Oct 2023 | CNY | 6.43 | 6.5 | 6.36 | 6.5 | 6.5 | +0.03 (+0.46%) | 2,928,290 |
25 Oct 2023 | CNY | 6.36 | 6.5 | 6.3 | 6.47 | 6.47 | +0.17 (+2.70%) | 4,817,810 |
24 Oct 2023 | CNY | 6.09 | 6.34 | 6.05 | 6.3 | 6.3 | +0.24 (+3.96%) | 4,100,840 |
23 Oct 2023 | CNY | 6.25 | 6.25 | 6.03 | 6.06 | 6.06 | -0.16 (-2.57%) | 4,247,660 |
20 Oct 2023 | CNY | 6.23 | 6.32 | 6.2 | 6.22 | 6.22 | -0.01 (-0.16%) | 2,640,300 |
19 Oct 2023 | CNY | 6.34 | 6.41 | 6.23 | 6.23 | 6.23 | -0.06 (-0.95%) | 2,835,030 |
18 Oct 2023 | CNY | 6.41 | 6.44 | 6.29 | 6.29 | 6.29 | -0.13 (-2.02%) | 3,172,650 |
17 Oct 2023 | CNY | 6.42 | 6.46 | 6.38 | 6.42 | 6.42 | 0.0 (0.0%) | 2,700,030 |