Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 5.64 | 5.67 | 5.56 | 5.63 | 5.63 | -0.02 (-0.35%) | 21,680,280 |
24 Nov 2023 | CNY | 5.71 | 5.72 | 5.63 | 5.65 | 5.65 | -0.05 (-0.88%) | 17,974,650 |
23 Nov 2023 | CNY | 5.69 | 5.72 | 5.65 | 5.7 | 5.7 | +0.03 (+0.53%) | 17,403,150 |
22 Nov 2023 | CNY | 5.77 | 5.77 | 5.67 | 5.67 | 5.67 | -0.11 (-1.90%) | 20,676,000 |
21 Nov 2023 | CNY | 5.78 | 5.81 | 5.77 | 5.78 | 5.78 | 0.0 (0.0%) | 18,672,560 |
20 Nov 2023 | CNY | 5.78 | 5.8 | 5.75 | 5.78 | 5.78 | 0.0 (0.0%) | 16,195,840 |
17 Nov 2023 | CNY | 5.77 | 5.79 | 5.73 | 5.78 | 5.78 | +0.01 (+0.17%) | 15,092,400 |
16 Nov 2023 | CNY | 5.85 | 5.86 | 5.76 | 5.77 | 5.77 | -0.09 (-1.54%) | 25,940,900 |
15 Nov 2023 | CNY | 5.83 | 5.87 | 5.81 | 5.86 | 5.86 | +0.07 (+1.21%) | 34,748,990 |
14 Nov 2023 | CNY | 5.79 | 5.85 | 5.77 | 5.79 | 5.79 | +0.01 (+0.17%) | 28,073,480 |
13 Nov 2023 | CNY | 5.75 | 5.82 | 5.72 | 5.78 | 5.78 | +0.03 (+0.52%) | 20,019,030 |
10 Nov 2023 | CNY | 5.76 | 5.77 | 5.67 | 5.75 | 5.75 | -0.03 (-0.52%) | 25,451,050 |
9 Nov 2023 | CNY | 5.73 | 5.82 | 5.72 | 5.78 | 5.78 | +0.04 (+0.70%) | 21,368,010 |
8 Nov 2023 | CNY | 5.76 | 5.77 | 5.71 | 5.74 | 5.74 | -0.03 (-0.52%) | 19,160,160 |
7 Nov 2023 | CNY | 5.81 | 5.81 | 5.75 | 5.77 | 5.77 | -0.05 (-0.86%) | 17,860,930 |
6 Nov 2023 | CNY | 5.78 | 5.83 | 5.77 | 5.82 | 5.82 | +0.07 (+1.22%) | 28,756,940 |
3 Nov 2023 | CNY | 5.7 | 5.79 | 5.69 | 5.75 | 5.75 | +0.05 (+0.88%) | 19,570,180 |
2 Nov 2023 | CNY | 5.72 | 5.78 | 5.68 | 5.7 | 5.7 | -0.04 (-0.70%) | 17,642,760 |
1 Nov 2023 | CNY | 5.75 | 5.78 | 5.71 | 5.74 | 5.74 | 0.0 (0.0%) | 13,527,520 |
31 Oct 2023 | CNY | 5.78 | 5.81 | 5.71 | 5.74 | 5.74 | -0.03 (-0.52%) | 16,733,250 |
30 Oct 2023 | CNY | 5.75 | 5.81 | 5.73 | 5.77 | 5.77 | +0.03 (+0.52%) | 23,030,680 |
27 Oct 2023 | CNY | 5.62 | 5.76 | 5.61 | 5.74 | 5.74 | +0.1 (+1.77%) | 27,355,110 |
26 Oct 2023 | CNY | 5.56 | 5.65 | 5.51 | 5.64 | 5.64 | +0.04 (+0.71%) | 22,700,540 |
25 Oct 2023 | CNY | 5.53 | 5.63 | 5.52 | 5.6 | 5.6 | +0.1 (+1.82%) | 24,456,290 |
24 Oct 2023 | CNY | 5.49 | 5.53 | 5.44 | 5.5 | 5.5 | +0.03 (+0.55%) | 25,295,340 |
23 Oct 2023 | CNY | 5.65 | 5.65 | 5.44 | 5.47 | 5.47 | -0.18 (-3.19%) | 24,423,550 |
20 Oct 2023 | CNY | 5.63 | 5.71 | 5.58 | 5.65 | 5.65 | 0.0 (0.0%) | 20,301,320 |
19 Oct 2023 | CNY | 5.69 | 5.72 | 5.63 | 5.65 | 5.65 | -0.08 (-1.40%) | 23,244,730 |
18 Oct 2023 | CNY | 5.85 | 5.85 | 5.72 | 5.73 | 5.73 | -0.12 (-2.05%) | 17,756,550 |
17 Oct 2023 | CNY | 5.82 | 5.88 | 5.82 | 5.85 | 5.85 | +0.02 (+0.34%) | 16,439,770 |