Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 5.89 | 6.04 | 5.88 | 5.92 | 5.92 | +0.03 (+0.51%) | 15,274,880 |
24 Nov 2023 | CNY | 5.97 | 5.98 | 5.86 | 5.89 | 5.89 | -0.08 (-1.34%) | 11,238,900 |
23 Nov 2023 | CNY | 5.88 | 6.03 | 5.85 | 5.97 | 5.97 | +0.07 (+1.19%) | 16,640,500 |
22 Nov 2023 | CNY | 5.99 | 6 | 5.87 | 5.9 | 5.9 | -0.13 (-2.16%) | 17,649,980 |
21 Nov 2023 | CNY | 6 | 6.15 | 5.94 | 6.03 | 6.03 | +0.05 (+0.84%) | 31,162,950 |
20 Nov 2023 | CNY | 5.98 | 6.01 | 5.91 | 5.98 | 5.98 | +0.01 (+0.17%) | 16,394,150 |
17 Nov 2023 | CNY | 5.86 | 6.1 | 5.85 | 5.97 | 5.97 | +0.09 (+1.53%) | 29,377,660 |
16 Nov 2023 | CNY | 5.88 | 5.96 | 5.85 | 5.88 | 5.88 | -0.04 (-0.68%) | 14,603,600 |
15 Nov 2023 | CNY | 5.89 | 5.92 | 5.78 | 5.92 | 5.92 | +0.05 (+0.85%) | 19,544,300 |
14 Nov 2023 | CNY | 5.94 | 5.95 | 5.82 | 5.87 | 5.87 | -0.08 (-1.34%) | 16,245,200 |
13 Nov 2023 | CNY | 5.95 | 6.08 | 5.88 | 5.95 | 5.95 | +0.04 (+0.68%) | 25,127,600 |
10 Nov 2023 | CNY | 5.82 | 5.96 | 5.73 | 5.91 | 5.91 | +0.07 (+1.20%) | 26,119,100 |
9 Nov 2023 | CNY | 5.88 | 5.89 | 5.77 | 5.84 | 5.84 | -0.05 (-0.85%) | 21,391,760 |
8 Nov 2023 | CNY | 5.86 | 5.97 | 5.82 | 5.89 | 5.89 | -0.01 (-0.17%) | 34,154,480 |
7 Nov 2023 | CNY | 5.7 | 5.99 | 5.69 | 5.9 | 5.9 | +0.15 (+2.61%) | 54,915,640 |
6 Nov 2023 | CNY | 5.68 | 5.75 | 5.64 | 5.75 | 5.75 | +0.07 (+1.23%) | 40,648,960 |
3 Nov 2023 | CNY | 5.77 | 5.79 | 5.65 | 5.68 | 5.68 | -0.17 (-2.91%) | 66,953,860 |
2 Nov 2023 | CNY | 5.35 | 5.85 | 5.35 | 5.85 | 5.85 | +0.53 (+9.96%) | 28,020,120 |
1 Nov 2023 | CNY | 5.21 | 5.35 | 5.18 | 5.32 | 5.32 | +0.11 (+2.11%) | 18,061,800 |
31 Oct 2023 | CNY | 5.25 | 5.27 | 5.18 | 5.21 | 5.21 | -0.07 (-1.33%) | 15,055,600 |
30 Oct 2023 | CNY | 5.53 | 5.55 | 5.19 | 5.28 | 5.28 | -0.29 (-5.21%) | 31,538,590 |
27 Oct 2023 | CNY | 5.48 | 5.58 | 5.45 | 5.57 | 5.57 | +0.09 (+1.64%) | 9,081,900 |
26 Oct 2023 | CNY | 5.44 | 5.49 | 5.34 | 5.48 | 5.48 | +0.02 (+0.37%) | 6,974,100 |
25 Oct 2023 | CNY | 5.38 | 5.5 | 5.34 | 5.46 | 5.46 | +0.13 (+2.44%) | 10,751,500 |
24 Oct 2023 | CNY | 5.18 | 5.38 | 5.18 | 5.33 | 5.33 | +0.15 (+2.90%) | 7,043,790 |
23 Oct 2023 | CNY | 5.3 | 5.33 | 5.15 | 5.18 | 5.18 | -0.13 (-2.45%) | 7,865,940 |
20 Oct 2023 | CNY | 5.29 | 5.44 | 5.28 | 5.31 | 5.31 | +0.01 (+0.19%) | 7,416,750 |
19 Oct 2023 | CNY | 5.36 | 5.4 | 5.29 | 5.3 | 5.3 | -0.06 (-1.12%) | 7,375,600 |
18 Oct 2023 | CNY | 5.42 | 5.44 | 5.36 | 5.36 | 5.36 | -0.06 (-1.11%) | 7,350,880 |
17 Oct 2023 | CNY | 5.55 | 5.57 | 5.39 | 5.42 | 5.42 | -0.12 (-2.17%) | 8,818,800 |