Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | CNY | 5.4 | 5.6 | 5.39 | 5.56 | 5.56 | +0.17 (+3.15%) | 18,105,311 |
31 Oct 2023 | CNY | 5.36 | 5.48 | 5.35 | 5.39 | 5.39 | +0.11 (+2.08%) | 16,320,060 |
30 Oct 2023 | CNY | 5.28 | 5.37 | 5.27 | 5.28 | 5.28 | -0.02 (-0.38%) | 6,029,201 |
27 Oct 2023 | CNY | 5.2 | 5.33 | 5.16 | 5.3 | 5.3 | +0.09 (+1.73%) | 6,253,000 |
26 Oct 2023 | CNY | 5.18 | 5.23 | 5.12 | 5.21 | 5.21 | +0.01 (+0.19%) | 6,035,500 |
25 Oct 2023 | CNY | 5.17 | 5.29 | 5.16 | 5.2 | 5.2 | +0.1 (+1.96%) | 8,407,402 |
24 Oct 2023 | CNY | 5.01 | 5.12 | 5.01 | 5.1 | 5.1 | +0.1 (+2%) | 5,546,206 |
23 Oct 2023 | CNY | 5.18 | 5.19 | 4.97 | 5 | 5 | -0.2 (-3.85%) | 6,794,843 |
20 Oct 2023 | CNY | 5.2 | 5.29 | 5.19 | 5.2 | 5.2 | -0.02 (-0.38%) | 4,310,640 |
19 Oct 2023 | CNY | 5.25 | 5.32 | 5.2 | 5.22 | 5.22 | -0.05 (-0.95%) | 4,593,400 |
18 Oct 2023 | CNY | 5.35 | 5.36 | 5.25 | 5.27 | 5.27 | -0.1 (-1.86%) | 4,804,800 |
17 Oct 2023 | CNY | 5.42 | 5.42 | 5.34 | 5.37 | 5.37 | -0.03 (-0.56%) | 6,370,520 |
16 Oct 2023 | CNY | 5.48 | 5.55 | 5.37 | 5.4 | 5.4 | -0.04 (-0.74%) | 9,887,296 |
13 Oct 2023 | CNY | 5.55 | 5.55 | 5.41 | 5.44 | 5.44 | -0.14 (-2.51%) | 7,166,200 |
12 Oct 2023 | CNY | 5.46 | 5.58 | 5.43 | 5.58 | 5.58 | +0.16 (+2.95%) | 7,957,262 |
11 Oct 2023 | CNY | 5.53 | 5.53 | 5.39 | 5.42 | 5.42 | -0.08 (-1.45%) | 6,723,971 |
10 Oct 2023 | CNY | 5.52 | 5.57 | 5.48 | 5.5 | 5.5 | -0.01 (-0.18%) | 5,693,658 |
9 Oct 2023 | CNY | 5.55 | 5.57 | 5.43 | 5.51 | 5.51 | -0.04 (-0.72%) | 7,227,343 |
28 Sep 2023 | CNY | 5.55 | 5.58 | 5.53 | 5.55 | 5.55 | +0.03 (+0.54%) | 5,112,001 |
27 Sep 2023 | CNY | 5.55 | 5.63 | 5.52 | 5.52 | 5.52 | -0.03 (-0.54%) | 6,347,095 |
26 Sep 2023 | CNY | 5.66 | 5.66 | 5.55 | 5.55 | 5.55 | -0.12 (-2.12%) | 5,297,900 |
25 Sep 2023 | CNY | 5.75 | 5.75 | 5.64 | 5.67 | 5.67 | -0.09 (-1.56%) | 7,934,600 |
22 Sep 2023 | CNY | 5.78 | 5.82 | 5.7 | 5.76 | 5.76 | -0.04 (-0.69%) | 8,616,194 |
21 Sep 2023 | CNY | 5.83 | 5.84 | 5.76 | 5.8 | 5.8 | -0.01 (-0.17%) | 5,245,821 |
20 Sep 2023 | CNY | 5.9 | 5.9 | 5.8 | 5.81 | 5.81 | -0.09 (-1.53%) | 5,676,300 |
19 Sep 2023 | CNY | 5.9 | 5.96 | 5.87 | 5.9 | 5.9 | -0.01 (-0.17%) | 7,558,280 |
18 Sep 2023 | CNY | 5.93 | 5.96 | 5.85 | 5.91 | 5.91 | -0.07 (-1.17%) | 11,228,635 |
15 Sep 2023 | CNY | 5.9 | 6.03 | 5.87 | 5.98 | 5.98 | +0.1 (+1.70%) | 15,803,125 |
14 Sep 2023 | CNY | 5.78 | 5.93 | 5.75 | 5.88 | 5.88 | +0.08 (+1.38%) | 13,014,001 |
13 Sep 2023 | CNY | 5.83 | 5.91 | 5.76 | 5.8 | 5.8 | -0.01 (-0.17%) | 8,190,564 |