Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 5.78 | 5.81 | 5.71 | 5.72 | 5.72 | -0.1 (-1.72%) | 31,307,020 |
24 Nov 2023 | CNY | 5.85 | 5.88 | 5.81 | 5.82 | 5.82 | -0.04 (-0.68%) | 27,505,630 |
23 Nov 2023 | CNY | 5.8 | 5.88 | 5.79 | 5.86 | 5.86 | +0.04 (+0.69%) | 26,650,250 |
22 Nov 2023 | CNY | 5.92 | 5.93 | 5.82 | 5.82 | 5.82 | -0.12 (-2.02%) | 41,865,090 |
21 Nov 2023 | CNY | 5.95 | 6.01 | 5.93 | 5.94 | 5.94 | 0.0 (0.0%) | 40,542,570 |
20 Nov 2023 | CNY | 5.93 | 5.96 | 5.86 | 5.94 | 5.94 | 0.0 (0.0%) | 39,352,140 |
17 Nov 2023 | CNY | 5.91 | 5.99 | 5.91 | 5.94 | 5.94 | -0.01 (-0.17%) | 31,427,190 |
16 Nov 2023 | CNY | 6.02 | 6.02 | 5.94 | 5.95 | 5.95 | -0.07 (-1.16%) | 28,022,170 |
15 Nov 2023 | CNY | 6 | 6.06 | 5.98 | 6.02 | 6.02 | +0.06 (+1.01%) | 45,135,360 |
14 Nov 2023 | CNY | 5.96 | 6 | 5.94 | 5.96 | 5.96 | -0.01 (-0.17%) | 23,963,750 |
13 Nov 2023 | CNY | 5.93 | 5.98 | 5.92 | 5.97 | 5.97 | +0.04 (+0.67%) | 23,652,030 |
10 Nov 2023 | CNY | 5.98 | 5.98 | 5.92 | 5.93 | 5.93 | -0.05 (-0.84%) | 26,667,740 |
9 Nov 2023 | CNY | 5.95 | 6.02 | 5.95 | 5.98 | 5.98 | 0.0 (0.0%) | 25,269,460 |
8 Nov 2023 | CNY | 6.01 | 6.02 | 5.95 | 5.98 | 5.98 | -0.03 (-0.50%) | 33,690,760 |
7 Nov 2023 | CNY | 6.02 | 6.03 | 5.97 | 6.01 | 6.01 | -0.01 (-0.17%) | 28,678,980 |
6 Nov 2023 | CNY | 5.94 | 6.04 | 5.94 | 6.02 | 6.02 | +0.1 (+1.69%) | 37,369,620 |
3 Nov 2023 | CNY | 5.86 | 5.95 | 5.85 | 5.92 | 5.92 | +0.06 (+1.02%) | 30,144,000 |
2 Nov 2023 | CNY | 5.92 | 5.96 | 5.85 | 5.86 | 5.86 | -0.05 (-0.85%) | 21,223,800 |
1 Nov 2023 | CNY | 5.87 | 5.94 | 5.85 | 5.91 | 5.91 | +0.05 (+0.85%) | 28,739,070 |
31 Oct 2023 | CNY | 5.9 | 5.94 | 5.83 | 5.86 | 5.86 | -0.04 (-0.68%) | 27,050,040 |
30 Oct 2023 | CNY | 5.83 | 5.93 | 5.82 | 5.9 | 5.9 | +0.02 (+0.34%) | 37,381,290 |
27 Oct 2023 | CNY | 5.69 | 5.9 | 5.67 | 5.88 | 5.88 | +0.17 (+2.98%) | 57,671,570 |
26 Oct 2023 | CNY | 5.68 | 5.73 | 5.62 | 5.71 | 5.71 | 0.0 (0.0%) | 33,275,260 |
25 Oct 2023 | CNY | 5.68 | 5.76 | 5.68 | 5.71 | 5.71 | +0.05 (+0.88%) | 30,081,660 |
24 Oct 2023 | CNY | 5.65 | 5.72 | 5.62 | 5.66 | 5.66 | +0.01 (+0.18%) | 38,961,760 |
23 Oct 2023 | CNY | 5.85 | 5.85 | 5.63 | 5.65 | 5.65 | -0.21 (-3.58%) | 41,564,550 |
20 Oct 2023 | CNY | 5.79 | 5.96 | 5.77 | 5.86 | 5.86 | +0.05 (+0.86%) | 40,095,130 |
19 Oct 2023 | CNY | 5.93 | 5.95 | 5.81 | 5.81 | 5.81 | -0.16 (-2.68%) | 46,117,820 |
18 Oct 2023 | CNY | 6.1 | 6.1 | 5.96 | 5.97 | 5.97 | -0.13 (-2.13%) | 38,958,540 |
17 Oct 2023 | CNY | 6.09 | 6.14 | 6.07 | 6.1 | 6.1 | +0.01 (+0.16%) | 22,644,830 |