Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | CNY | 5.6 | 5.66 | 5.56 | 5.61 | 5.61 | 0.0 (0.0%) | 4,166,700 |
15 Nov 2023 | CNY | 5.62 | 5.64 | 5.57 | 5.61 | 5.61 | +0.03 (+0.54%) | 3,529,000 |
14 Nov 2023 | CNY | 5.55 | 5.6 | 5.55 | 5.58 | 5.58 | +0.03 (+0.54%) | 3,726,800 |
13 Nov 2023 | CNY | 5.48 | 5.56 | 5.48 | 5.55 | 5.55 | +0.07 (+1.28%) | 4,246,800 |
10 Nov 2023 | CNY | 5.49 | 5.51 | 5.39 | 5.48 | 5.48 | -0.01 (-0.18%) | 3,459,800 |
9 Nov 2023 | CNY | 5.55 | 5.58 | 5.47 | 5.49 | 5.49 | -0.08 (-1.44%) | 4,139,453 |
8 Nov 2023 | CNY | 5.52 | 5.57 | 5.48 | 5.57 | 5.57 | +0.05 (+0.91%) | 3,957,600 |
7 Nov 2023 | CNY | 5.51 | 5.54 | 5.42 | 5.52 | 5.52 | +0.01 (+0.18%) | 4,532,653 |
6 Nov 2023 | CNY | 5.46 | 5.53 | 5.46 | 5.51 | 5.51 | +0.08 (+1.47%) | 3,767,202 |
3 Nov 2023 | CNY | 5.43 | 5.46 | 5.4 | 5.43 | 5.43 | +0.01 (+0.18%) | 3,459,300 |
2 Nov 2023 | CNY | 5.45 | 5.5 | 5.38 | 5.42 | 5.42 | -0.05 (-0.91%) | 3,836,000 |
1 Nov 2023 | CNY | 5.44 | 5.5 | 5.42 | 5.47 | 5.47 | +0.03 (+0.55%) | 2,944,948 |
31 Oct 2023 | CNY | 5.5 | 5.53 | 5.39 | 5.44 | 5.44 | -0.08 (-1.45%) | 4,560,400 |
30 Oct 2023 | CNY | 5.47 | 5.54 | 5.46 | 5.52 | 5.52 | +0.05 (+0.91%) | 3,277,700 |
27 Oct 2023 | CNY | 5.39 | 5.5 | 5.37 | 5.47 | 5.47 | +0.07 (+1.30%) | 3,840,500 |
26 Oct 2023 | CNY | 5.43 | 5.45 | 5.34 | 5.4 | 5.4 | -0.05 (-0.92%) | 3,506,400 |
25 Oct 2023 | CNY | 5.3 | 5.47 | 5.29 | 5.45 | 5.45 | +0.18 (+3.42%) | 5,508,104 |
24 Oct 2023 | CNY | 5.22 | 5.31 | 5.22 | 5.27 | 5.27 | +0.08 (+1.54%) | 3,488,704 |
23 Oct 2023 | CNY | 5.28 | 5.29 | 5.17 | 5.19 | 5.19 | -0.11 (-2.08%) | 4,771,104 |
20 Oct 2023 | CNY | 5.35 | 5.37 | 5.29 | 5.3 | 5.3 | -0.06 (-1.12%) | 4,176,604 |
19 Oct 2023 | CNY | 5.43 | 5.48 | 5.36 | 5.36 | 5.36 | -0.09 (-1.65%) | 4,162,520 |
18 Oct 2023 | CNY | 5.63 | 5.65 | 5.45 | 5.45 | 5.45 | -0.18 (-3.20%) | 5,176,902 |
17 Oct 2023 | CNY | 5.63 | 5.68 | 5.61 | 5.63 | 5.63 | -0.03 (-0.53%) | 3,098,000 |
16 Oct 2023 | CNY | 5.7 | 5.72 | 5.64 | 5.66 | 5.66 | -0.08 (-1.39%) | 3,507,504 |
13 Oct 2023 | CNY | 5.8 | 5.8 | 5.67 | 5.74 | 5.74 | +0.02 (+0.35%) | 4,196,700 |
12 Oct 2023 | CNY | 5.68 | 5.74 | 5.68 | 5.72 | 5.72 | +0.05 (+0.88%) | 3,132,402 |
11 Oct 2023 | CNY | 5.74 | 5.75 | 5.67 | 5.67 | 5.67 | -0.07 (-1.22%) | 5,942,500 |
10 Oct 2023 | CNY | 5.78 | 5.88 | 5.72 | 5.74 | 5.74 | -0.09 (-1.54%) | 5,581,900 |
9 Oct 2023 | CNY | 6.09 | 6.09 | 5.78 | 5.83 | 5.83 | -0.29 (-4.74%) | 12,119,500 |
28 Sep 2023 | CNY | 6.05 | 6.13 | 6.05 | 6.12 | 6.12 | +0.08 (+1.32%) | 5,573,600 |