Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 5.68 | 5.77 | 5.66 | 5.7 | 5.7 | -0.04 (-0.70%) | 78,377,466 |
16 Nov 2023 | CNY | 5.56 | 5.75 | 5.51 | 5.74 | 5.74 | +0.14 (+2.50%) | 111,274,413 |
15 Nov 2023 | CNY | 5.68 | 5.71 | 5.57 | 5.6 | 5.6 | -0.06 (-1.06%) | 57,897,473 |
14 Nov 2023 | CNY | 5.56 | 5.69 | 5.54 | 5.66 | 5.66 | +0.06 (+1.07%) | 67,186,747 |
13 Nov 2023 | CNY | 5.57 | 5.68 | 5.52 | 5.6 | 5.6 | +0.09 (+1.63%) | 78,475,089 |
10 Nov 2023 | CNY | 5.63 | 5.7 | 5.49 | 5.51 | 5.51 | -0.15 (-2.65%) | 79,151,649 |
9 Nov 2023 | CNY | 5.9 | 5.9 | 5.6 | 5.66 | 5.66 | -0.16 (-2.75%) | 131,726,259 |
8 Nov 2023 | CNY | 5.5 | 5.99 | 5.48 | 5.82 | 5.82 | +0.28 (+5.05%) | 207,195,849 |
7 Nov 2023 | CNY | 5.48 | 5.58 | 5.41 | 5.54 | 5.54 | +0.06 (+1.09%) | 123,772,357 |
6 Nov 2023 | CNY | 5.25 | 5.53 | 5.24 | 5.48 | 5.48 | +0.27 (+5.18%) | 127,275,889 |
3 Nov 2023 | CNY | 5.17 | 5.24 | 5.08 | 5.21 | 5.21 | +0.05 (+0.97%) | 67,056,689 |
2 Nov 2023 | CNY | 5.14 | 5.28 | 5.12 | 5.16 | 5.16 | +0.02 (+0.39%) | 91,455,056 |
1 Nov 2023 | CNY | 5.07 | 5.25 | 5.04 | 5.14 | 5.14 | +0.06 (+1.18%) | 62,725,993 |
31 Oct 2023 | CNY | 5.05 | 5.19 | 5.03 | 5.08 | 5.08 | -0.02 (-0.39%) | 66,151,753 |
30 Oct 2023 | CNY | 4.99 | 5.13 | 4.97 | 5.1 | 5.1 | +0.21 (+4.29%) | 82,730,637 |
27 Oct 2023 | CNY | 4.89 | 4.92 | 4.76 | 4.89 | 4.89 | -0.02 (-0.41%) | 52,644,820 |
26 Oct 2023 | CNY | 4.88 | 4.97 | 4.81 | 4.91 | 4.91 | -0.1 (-2.00%) | 85,061,180 |
25 Oct 2023 | CNY | 4.83 | 5.18 | 4.81 | 5.01 | 5.01 | +0.2 (+4.16%) | 89,422,178 |
24 Oct 2023 | CNY | 4.74 | 4.85 | 4.72 | 4.81 | 4.81 | +0.13 (+2.78%) | 46,840,773 |
23 Oct 2023 | CNY | 4.85 | 4.86 | 4.65 | 4.68 | 4.68 | -0.15 (-3.11%) | 36,111,600 |
20 Oct 2023 | CNY | 4.9 | 4.97 | 4.82 | 4.83 | 4.83 | -0.11 (-2.23%) | 32,140,303 |
19 Oct 2023 | CNY | 4.97 | 5.06 | 4.93 | 4.94 | 4.94 | -0.04 (-0.80%) | 35,242,932 |
18 Oct 2023 | CNY | 5.08 | 5.09 | 4.92 | 4.98 | 4.98 | -0.11 (-2.16%) | 39,593,654 |
17 Oct 2023 | CNY | 5.11 | 5.13 | 5.05 | 5.09 | 5.09 | -0.02 (-0.39%) | 25,722,591 |
16 Oct 2023 | CNY | 5.18 | 5.2 | 5.08 | 5.11 | 5.11 | -0.07 (-1.35%) | 38,209,000 |
13 Oct 2023 | CNY | 5.25 | 5.26 | 5.17 | 5.18 | 5.18 | -0.09 (-1.71%) | 39,488,820 |
12 Oct 2023 | CNY | 5.35 | 5.38 | 5.26 | 5.27 | 5.27 | -0.08 (-1.50%) | 37,407,780 |
11 Oct 2023 | CNY | 5.27 | 5.39 | 5.22 | 5.35 | 5.35 | +0.07 (+1.33%) | 41,161,200 |
10 Oct 2023 | CNY | 5.25 | 5.35 | 5.24 | 5.28 | 5.28 | +0.03 (+0.57%) | 32,161,634 |
9 Oct 2023 | CNY | 5.3 | 5.3 | 5.18 | 5.25 | 5.25 | -0.05 (-0.94%) | 33,170,754 |