Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 5.37 | 5.42 | 5.37 | 5.4 | 5.4 | +0.01 (+0.19%) | 7,455,310 |
13 Nov 2023 | CNY | 5.4 | 5.44 | 5.34 | 5.39 | 5.39 | -0.06 (-1.10%) | 12,977,590 |
10 Nov 2023 | CNY | 5.26 | 5.45 | 5.23 | 5.45 | 5.45 | +0.19 (+3.61%) | 15,439,380 |
9 Nov 2023 | CNY | 5.29 | 5.31 | 5.25 | 5.26 | 5.26 | -0.04 (-0.75%) | 5,200,980 |
8 Nov 2023 | CNY | 5.32 | 5.34 | 5.28 | 5.3 | 5.3 | -0.04 (-0.75%) | 4,217,200 |
7 Nov 2023 | CNY | 5.35 | 5.35 | 5.3 | 5.34 | 5.34 | -0.02 (-0.37%) | 4,328,700 |
6 Nov 2023 | CNY | 5.3 | 5.36 | 5.28 | 5.36 | 5.36 | +0.07 (+1.32%) | 6,778,050 |
3 Nov 2023 | CNY | 5.3 | 5.32 | 5.28 | 5.29 | 5.29 | 0.0 (0.0%) | 4,237,300 |
2 Nov 2023 | CNY | 5.33 | 5.34 | 5.29 | 5.29 | 5.29 | -0.03 (-0.56%) | 3,019,950 |
1 Nov 2023 | CNY | 5.34 | 5.34 | 5.28 | 5.32 | 5.32 | -0.02 (-0.37%) | 4,960,900 |
31 Oct 2023 | CNY | 5.29 | 5.34 | 5.28 | 5.34 | 5.34 | +0.03 (+0.56%) | 6,168,290 |
30 Oct 2023 | CNY | 5.32 | 5.36 | 5.29 | 5.31 | 5.31 | 0.0 (0.0%) | 4,384,390 |
27 Oct 2023 | CNY | 5.26 | 5.34 | 5.24 | 5.31 | 5.31 | +0.03 (+0.57%) | 5,224,300 |
26 Oct 2023 | CNY | 5.24 | 5.29 | 5.22 | 5.28 | 5.28 | +0.03 (+0.57%) | 4,648,420 |
25 Oct 2023 | CNY | 5.2 | 5.27 | 5.2 | 5.25 | 5.25 | +0.08 (+1.55%) | 5,071,110 |
24 Oct 2023 | CNY | 5.07 | 5.19 | 5.07 | 5.17 | 5.17 | +0.11 (+2.17%) | 5,443,070 |
23 Oct 2023 | CNY | 5.17 | 5.2 | 5.05 | 5.06 | 5.06 | -0.11 (-2.13%) | 5,109,400 |
20 Oct 2023 | CNY | 5.15 | 5.24 | 5.13 | 5.17 | 5.17 | 0.0 (0.0%) | 5,222,200 |
19 Oct 2023 | CNY | 5.21 | 5.24 | 5.15 | 5.17 | 5.17 | -0.07 (-1.34%) | 5,007,960 |
18 Oct 2023 | CNY | 5.31 | 5.32 | 5.22 | 5.24 | 5.24 | -0.09 (-1.69%) | 5,011,160 |
17 Oct 2023 | CNY | 5.34 | 5.37 | 5.3 | 5.33 | 5.33 | -0.02 (-0.37%) | 4,296,510 |
16 Oct 2023 | CNY | 5.33 | 5.38 | 5.32 | 5.35 | 5.35 | +0.01 (+0.19%) | 5,358,300 |
13 Oct 2023 | CNY | 5.37 | 5.39 | 5.33 | 5.34 | 5.34 | -0.05 (-0.93%) | 3,701,300 |
12 Oct 2023 | CNY | 5.37 | 5.41 | 5.36 | 5.39 | 5.39 | +0.04 (+0.75%) | 4,728,160 |
11 Oct 2023 | CNY | 5.4 | 5.4 | 5.32 | 5.35 | 5.35 | -0.02 (-0.37%) | 6,016,880 |
10 Oct 2023 | CNY | 5.43 | 5.46 | 5.37 | 5.37 | 5.37 | -0.06 (-1.10%) | 6,285,450 |
9 Oct 2023 | CNY | 5.5 | 5.5 | 5.42 | 5.43 | 5.43 | -0.08 (-1.45%) | 6,671,300 |
28 Sep 2023 | CNY | 5.5 | 5.52 | 5.46 | 5.51 | 5.51 | +0.02 (+0.36%) | 5,533,210 |
27 Sep 2023 | CNY | 5.54 | 5.56 | 5.49 | 5.49 | 5.49 | -0.05 (-0.90%) | 5,924,170 |
26 Sep 2023 | CNY | 5.53 | 5.56 | 5.51 | 5.54 | 5.54 | +0.01 (+0.18%) | 5,307,000 |