Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 5.52 | 5.55 | 5.47 | 5.47 | 5.47 | -0.03 (-0.55%) | 14,971,600 |
21 Nov 2023 | CNY | 5.58 | 5.58 | 5.49 | 5.5 | 5.5 | -0.06 (-1.08%) | 13,970,000 |
20 Nov 2023 | CNY | 5.57 | 5.6 | 5.51 | 5.56 | 5.56 | +0.01 (+0.18%) | 11,639,600 |
17 Nov 2023 | CNY | 5.63 | 5.65 | 5.51 | 5.55 | 5.55 | -0.07 (-1.25%) | 16,993,600 |
16 Nov 2023 | CNY | 5.75 | 5.76 | 5.58 | 5.62 | 5.62 | -0.13 (-2.26%) | 15,407,324 |
15 Nov 2023 | CNY | 5.79 | 5.83 | 5.73 | 5.75 | 5.75 | -0.02 (-0.35%) | 15,514,189 |
14 Nov 2023 | CNY | 5.74 | 5.86 | 5.73 | 5.77 | 5.77 | +0.04 (+0.70%) | 13,980,500 |
13 Nov 2023 | CNY | 5.7 | 5.75 | 5.61 | 5.73 | 5.73 | +0.04 (+0.70%) | 13,011,000 |
10 Nov 2023 | CNY | 5.71 | 5.73 | 5.66 | 5.69 | 5.69 | 0.0 (0.0%) | 11,253,300 |
9 Nov 2023 | CNY | 5.75 | 5.75 | 5.67 | 5.69 | 5.69 | -0.05 (-0.87%) | 14,165,236 |
8 Nov 2023 | CNY | 5.83 | 5.87 | 5.7 | 5.74 | 5.74 | -0.1 (-1.71%) | 20,701,000 |
7 Nov 2023 | CNY | 5.89 | 5.89 | 5.8 | 5.84 | 5.84 | +0.04 (+0.69%) | 12,119,387 |
6 Nov 2023 | CNY | 5.84 | 5.9 | 5.76 | 5.8 | 5.8 | -0.07 (-1.19%) | 23,857,000 |
3 Nov 2023 | CNY | 5.9 | 5.98 | 5.85 | 5.87 | 5.87 | -0.01 (-0.17%) | 15,377,200 |
2 Nov 2023 | CNY | 5.89 | 5.98 | 5.85 | 5.88 | 5.88 | -0.02 (-0.34%) | 14,850,244 |
1 Nov 2023 | CNY | 5.92 | 5.96 | 5.88 | 5.9 | 5.9 | -0.01 (-0.17%) | 14,313,879 |
31 Oct 2023 | CNY | 6.02 | 6.03 | 5.81 | 5.91 | 5.91 | -0.08 (-1.34%) | 21,680,769 |
30 Oct 2023 | CNY | 5.93 | 6.03 | 5.9 | 5.99 | 5.99 | +0.04 (+0.67%) | 17,956,060 |
27 Oct 2023 | CNY | 5.8 | 6.02 | 5.77 | 5.95 | 5.95 | +0.13 (+2.23%) | 20,063,094 |
26 Oct 2023 | CNY | 5.69 | 5.85 | 5.69 | 5.82 | 5.82 | +0.04 (+0.69%) | 14,029,550 |
25 Oct 2023 | CNY | 5.8 | 5.85 | 5.75 | 5.78 | 5.78 | +0.05 (+0.87%) | 14,486,348 |
24 Oct 2023 | CNY | 5.7 | 5.83 | 5.67 | 5.73 | 5.73 | +0.02 (+0.35%) | 13,227,200 |
23 Oct 2023 | CNY | 5.78 | 5.83 | 5.67 | 5.71 | 5.71 | -0.08 (-1.38%) | 15,735,521 |
20 Oct 2023 | CNY | 5.78 | 5.83 | 5.71 | 5.79 | 5.79 | +0.04 (+0.70%) | 14,614,569 |
19 Oct 2023 | CNY | 5.86 | 5.87 | 5.72 | 5.75 | 5.75 | -0.1 (-1.71%) | 21,507,900 |
18 Oct 2023 | CNY | 5.96 | 5.99 | 5.81 | 5.85 | 5.85 | -0.11 (-1.85%) | 21,430,348 |
17 Oct 2023 | CNY | 5.95 | 6.03 | 5.9 | 5.96 | 5.96 | +0.03 (+0.51%) | 21,461,470 |
16 Oct 2023 | CNY | 5.94 | 6.09 | 5.9 | 5.93 | 5.93 | +0.03 (+0.51%) | 24,048,118 |
13 Oct 2023 | CNY | 5.91 | 5.95 | 5.86 | 5.9 | 5.9 | -0.02 (-0.34%) | 12,649,100 |
12 Oct 2023 | CNY | 5.83 | 5.94 | 5.76 | 5.92 | 5.92 | +0.1 (+1.72%) | 21,858,429 |