Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 5.77 | 5.9 | 5.61 | 5.64 | 5.64 | -0.02 (-0.35%) | 35,851,870 |
8 Nov 2023 | CNY | 5.55 | 5.66 | 5.47 | 5.66 | 5.66 | +0.13 (+2.35%) | 11,593,671 |
7 Nov 2023 | CNY | 5.53 | 5.56 | 5.47 | 5.53 | 5.53 | +0.01 (+0.18%) | 5,164,360 |
6 Nov 2023 | CNY | 5.46 | 5.52 | 5.46 | 5.52 | 5.52 | +0.07 (+1.28%) | 5,699,600 |
3 Nov 2023 | CNY | 5.45 | 5.5 | 5.44 | 5.45 | 5.45 | -0.02 (-0.37%) | 4,964,900 |
2 Nov 2023 | CNY | 5.49 | 5.56 | 5.45 | 5.47 | 5.47 | -0.03 (-0.55%) | 5,974,800 |
1 Nov 2023 | CNY | 5.48 | 5.53 | 5.42 | 5.5 | 5.5 | +0.06 (+1.10%) | 7,358,900 |
31 Oct 2023 | CNY | 5.47 | 5.5 | 5.41 | 5.44 | 5.44 | 0.0 (0.0%) | 4,871,513 |
30 Oct 2023 | CNY | 5.46 | 5.5 | 5.4 | 5.44 | 5.44 | -0.03 (-0.55%) | 6,437,732 |
27 Oct 2023 | CNY | 5.38 | 5.51 | 5.33 | 5.47 | 5.47 | +0.09 (+1.67%) | 6,572,045 |
26 Oct 2023 | CNY | 5.29 | 5.38 | 5.24 | 5.38 | 5.38 | +0.08 (+1.51%) | 6,267,460 |
25 Oct 2023 | CNY | 5.23 | 5.34 | 5.23 | 5.3 | 5.3 | +0.1 (+1.92%) | 6,412,077 |
24 Oct 2023 | CNY | 5 | 5.22 | 4.98 | 5.2 | 5.2 | +0.21 (+4.21%) | 9,902,400 |
23 Oct 2023 | CNY | 5.2 | 5.22 | 4.68 | 4.99 | 4.99 | -0.21 (-4.04%) | 11,448,501 |
20 Oct 2023 | CNY | 5.3 | 5.3 | 5.19 | 5.2 | 5.2 | -0.1 (-1.89%) | 4,529,919 |
19 Oct 2023 | CNY | 5.32 | 5.41 | 5.28 | 5.3 | 5.3 | -0.05 (-0.93%) | 5,680,100 |
18 Oct 2023 | CNY | 5.44 | 5.46 | 5.34 | 5.35 | 5.35 | -0.08 (-1.47%) | 5,227,155 |
17 Oct 2023 | CNY | 5.51 | 5.52 | 5.42 | 5.43 | 5.43 | -0.06 (-1.09%) | 4,423,600 |
16 Oct 2023 | CNY | 5.46 | 5.58 | 5.43 | 5.49 | 5.49 | +0.02 (+0.37%) | 7,744,723 |
13 Oct 2023 | CNY | 5.49 | 5.52 | 5.44 | 5.47 | 5.47 | -0.03 (-0.55%) | 5,950,745 |
12 Oct 2023 | CNY | 5.45 | 5.52 | 5.38 | 5.5 | 5.5 | +0.07 (+1.29%) | 8,825,045 |
11 Oct 2023 | CNY | 5.34 | 5.48 | 5.32 | 5.43 | 5.43 | +0.1 (+1.88%) | 8,716,329 |
10 Oct 2023 | CNY | 5.34 | 5.35 | 5.29 | 5.33 | 5.33 | +0.01 (+0.19%) | 3,429,799 |
9 Oct 2023 | CNY | 5.36 | 5.39 | 5.31 | 5.32 | 5.32 | -0.05 (-0.93%) | 4,693,260 |
28 Sep 2023 | CNY | 5.26 | 5.39 | 5.26 | 5.37 | 5.37 | +0.11 (+2.09%) | 6,033,159 |
27 Sep 2023 | CNY | 5.29 | 5.32 | 5.26 | 5.26 | 5.26 | -0.03 (-0.57%) | 4,364,671 |
26 Sep 2023 | CNY | 5.38 | 5.38 | 5.27 | 5.29 | 5.29 | -0.11 (-2.04%) | 7,201,200 |
25 Sep 2023 | CNY | 5.4 | 5.44 | 5.32 | 5.4 | 5.4 | 0.0 (0.0%) | 7,073,471 |
22 Sep 2023 | CNY | 5.34 | 5.42 | 5.31 | 5.4 | 5.4 | +0.06 (+1.12%) | 8,144,796 |
21 Sep 2023 | CNY | 5.35 | 5.39 | 5.29 | 5.34 | 5.34 | +0.02 (+0.38%) | 5,900,930 |