Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 5.6 | 5.67 | 5.57 | 5.64 | 5.64 | +0.05 (+0.89%) | 10,290,710 |
24 Nov 2023 | CNY | 5.69 | 5.7 | 5.56 | 5.59 | 5.59 | -0.09 (-1.58%) | 10,680,900 |
23 Nov 2023 | CNY | 5.58 | 5.75 | 5.55 | 5.68 | 5.68 | +0.08 (+1.43%) | 11,965,320 |
22 Nov 2023 | CNY | 5.65 | 5.74 | 5.6 | 5.6 | 5.6 | -0.11 (-1.93%) | 12,049,960 |
21 Nov 2023 | CNY | 5.81 | 5.83 | 5.67 | 5.71 | 5.71 | -0.12 (-2.06%) | 18,329,500 |
20 Nov 2023 | CNY | 5.83 | 5.87 | 5.76 | 5.83 | 5.83 | 0.0 (0.0%) | 16,498,550 |
17 Nov 2023 | CNY | 5.73 | 5.85 | 5.72 | 5.83 | 5.83 | +0.04 (+0.69%) | 23,139,400 |
16 Nov 2023 | CNY | 5.71 | 6 | 5.66 | 5.79 | 5.79 | +0.11 (+1.94%) | 46,936,160 |
15 Nov 2023 | CNY | 5.59 | 5.74 | 5.53 | 5.68 | 5.68 | +0.11 (+1.97%) | 23,775,400 |
14 Nov 2023 | CNY | 5.56 | 5.61 | 5.54 | 5.57 | 5.57 | 0.0 (0.0%) | 10,094,400 |
13 Nov 2023 | CNY | 5.54 | 5.59 | 5.51 | 5.57 | 5.57 | +0.06 (+1.09%) | 10,976,160 |
10 Nov 2023 | CNY | 5.49 | 5.53 | 5.43 | 5.51 | 5.51 | +0.01 (+0.18%) | 11,308,800 |
9 Nov 2023 | CNY | 5.59 | 5.59 | 5.47 | 5.5 | 5.5 | -0.09 (-1.61%) | 11,999,660 |
8 Nov 2023 | CNY | 5.66 | 5.67 | 5.55 | 5.59 | 5.59 | -0.05 (-0.89%) | 13,317,130 |
7 Nov 2023 | CNY | 5.6 | 5.7 | 5.56 | 5.64 | 5.64 | +0.01 (+0.18%) | 16,626,120 |
6 Nov 2023 | CNY | 5.55 | 5.64 | 5.55 | 5.63 | 5.63 | +0.11 (+1.99%) | 22,840,650 |
3 Nov 2023 | CNY | 5.56 | 5.56 | 5.5 | 5.52 | 5.52 | -0.01 (-0.18%) | 16,623,270 |
2 Nov 2023 | CNY | 5.69 | 5.7 | 5.52 | 5.53 | 5.53 | -0.2 (-3.49%) | 26,243,170 |
1 Nov 2023 | CNY | 5.86 | 5.86 | 5.69 | 5.73 | 5.73 | -0.06 (-1.04%) | 32,869,490 |
31 Oct 2023 | CNY | 5.77 | 5.91 | 5.65 | 5.79 | 5.79 | +0.02 (+0.35%) | 52,859,810 |
30 Oct 2023 | CNY | 5.94 | 6.15 | 5.69 | 5.77 | 5.77 | +0.06 (+1.05%) | 90,923,660 |
27 Oct 2023 | CNY | 5.35 | 5.71 | 5.26 | 5.71 | 5.71 | +0.52 (+10.02%) | 63,617,510 |
26 Oct 2023 | CNY | 5.11 | 5.19 | 5.04 | 5.19 | 5.19 | +0.05 (+0.97%) | 7,906,310 |
25 Oct 2023 | CNY | 5.06 | 5.18 | 5.06 | 5.14 | 5.14 | +0.1 (+1.98%) | 9,066,610 |
24 Oct 2023 | CNY | 5.01 | 5.1 | 4.98 | 5.04 | 5.04 | +0.05 (+1.00%) | 10,705,210 |
23 Oct 2023 | CNY | 5.13 | 5.15 | 4.96 | 4.99 | 4.99 | -0.15 (-2.92%) | 8,061,240 |
20 Oct 2023 | CNY | 5.16 | 5.24 | 5.13 | 5.14 | 5.14 | -0.02 (-0.39%) | 5,457,840 |
19 Oct 2023 | CNY | 5.15 | 5.26 | 5.12 | 5.16 | 5.16 | -0.01 (-0.19%) | 7,034,700 |
18 Oct 2023 | CNY | 5.22 | 5.24 | 5.17 | 5.17 | 5.17 | -0.08 (-1.52%) | 7,833,770 |
17 Oct 2023 | CNY | 5.32 | 5.32 | 5.21 | 5.25 | 5.25 | -0.03 (-0.57%) | 6,261,740 |