Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 6.07 | 6.07 | 5.96 | 5.97 | 5.97 | -0.1 (-1.65%) | 5,084,110 |
24 Nov 2023 | CNY | 6.08 | 6.1 | 6.02 | 6.07 | 6.07 | +0.04 (+0.66%) | 4,545,500 |
23 Nov 2023 | CNY | 5.91 | 6.06 | 5.91 | 6.03 | 6.03 | +0.1 (+1.69%) | 5,224,000 |
22 Nov 2023 | CNY | 5.89 | 6.01 | 5.89 | 5.93 | 5.93 | +0.02 (+0.34%) | 4,787,100 |
21 Nov 2023 | CNY | 5.94 | 5.98 | 5.87 | 5.91 | 5.91 | -0.02 (-0.34%) | 4,319,800 |
20 Nov 2023 | CNY | 5.97 | 5.97 | 5.84 | 5.93 | 5.93 | +0.08 (+1.37%) | 6,174,300 |
17 Nov 2023 | CNY | 5.81 | 5.88 | 5.76 | 5.85 | 5.85 | +0.05 (+0.86%) | 4,355,400 |
16 Nov 2023 | CNY | 5.83 | 5.88 | 5.79 | 5.8 | 5.8 | -0.06 (-1.02%) | 4,518,900 |
15 Nov 2023 | CNY | 5.9 | 5.94 | 5.82 | 5.86 | 5.86 | -0.01 (-0.17%) | 2,725,130 |
14 Nov 2023 | CNY | 5.95 | 5.96 | 5.83 | 5.87 | 5.87 | -0.07 (-1.18%) | 4,413,200 |
13 Nov 2023 | CNY | 5.83 | 5.99 | 5.83 | 5.94 | 5.94 | +0.06 (+1.02%) | 3,617,150 |
10 Nov 2023 | CNY | 5.84 | 5.93 | 5.79 | 5.88 | 5.88 | +0.01 (+0.17%) | 4,219,650 |
9 Nov 2023 | CNY | 5.89 | 5.96 | 5.83 | 5.87 | 5.87 | -0.02 (-0.34%) | 4,253,850 |
8 Nov 2023 | CNY | 5.85 | 5.93 | 5.83 | 5.89 | 5.89 | +0.04 (+0.68%) | 3,972,000 |
7 Nov 2023 | CNY | 5.73 | 5.88 | 5.71 | 5.85 | 5.85 | +0.08 (+1.39%) | 5,442,100 |
6 Nov 2023 | CNY | 5.79 | 5.82 | 5.72 | 5.77 | 5.77 | +0.01 (+0.17%) | 4,483,700 |
3 Nov 2023 | CNY | 5.76 | 5.79 | 5.71 | 5.76 | 5.76 | +0.03 (+0.52%) | 3,910,500 |
2 Nov 2023 | CNY | 5.75 | 5.84 | 5.71 | 5.73 | 5.73 | -0.04 (-0.69%) | 3,301,900 |
1 Nov 2023 | CNY | 5.67 | 5.79 | 5.65 | 5.77 | 5.77 | +0.08 (+1.41%) | 4,790,500 |
31 Oct 2023 | CNY | 5.57 | 5.77 | 5.57 | 5.69 | 5.69 | +0.1 (+1.79%) | 5,566,480 |
30 Oct 2023 | CNY | 5.5 | 5.63 | 5.47 | 5.59 | 5.59 | +0.09 (+1.64%) | 4,954,200 |
27 Oct 2023 | CNY | 5.46 | 5.52 | 5.33 | 5.5 | 5.5 | +0.05 (+0.92%) | 4,768,200 |
26 Oct 2023 | CNY | 5.48 | 5.55 | 5.45 | 5.45 | 5.45 | -0.07 (-1.27%) | 3,593,900 |
25 Oct 2023 | CNY | 5.43 | 5.54 | 5.41 | 5.52 | 5.52 | +0.1 (+1.85%) | 3,778,800 |
24 Oct 2023 | CNY | 5.21 | 5.49 | 5.16 | 5.42 | 5.42 | +0.22 (+4.23%) | 5,382,900 |
23 Oct 2023 | CNY | 5.26 | 5.36 | 5.19 | 5.2 | 5.2 | -0.08 (-1.52%) | 4,465,900 |
20 Oct 2023 | CNY | 5.3 | 5.38 | 5.26 | 5.28 | 5.28 | -0.02 (-0.38%) | 2,804,600 |
19 Oct 2023 | CNY | 5.39 | 5.43 | 5.26 | 5.3 | 5.3 | -0.09 (-1.67%) | 4,121,110 |
18 Oct 2023 | CNY | 5.55 | 5.55 | 5.38 | 5.39 | 5.39 | -0.12 (-2.18%) | 4,783,100 |
17 Oct 2023 | CNY | 5.58 | 5.6 | 5.48 | 5.51 | 5.51 | -0.07 (-1.25%) | 3,976,400 |