Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | CNY | 5.37 | 5.43 | 5.36 | 5.42 | 5.42 | +0.06 (+1.12%) | 8,556,565 |
10 Nov 2023 | CNY | 5.39 | 5.39 | 5.32 | 5.36 | 5.36 | -0.04 (-0.74%) | 7,656,834 |
9 Nov 2023 | CNY | 5.42 | 5.44 | 5.38 | 5.4 | 5.4 | -0.01 (-0.18%) | 7,406,749 |
8 Nov 2023 | CNY | 5.43 | 5.45 | 5.39 | 5.41 | 5.41 | -0.01 (-0.18%) | 8,668,218 |
7 Nov 2023 | CNY | 5.42 | 5.46 | 5.38 | 5.42 | 5.42 | -0.04 (-0.73%) | 8,455,561 |
6 Nov 2023 | CNY | 5.4 | 5.47 | 5.4 | 5.46 | 5.46 | +0.07 (+1.30%) | 9,748,868 |
3 Nov 2023 | CNY | 5.44 | 5.44 | 5.38 | 5.39 | 5.39 | -0.02 (-0.37%) | 8,248,900 |
2 Nov 2023 | CNY | 5.44 | 5.47 | 5.4 | 5.41 | 5.41 | -0.04 (-0.73%) | 8,386,400 |
1 Nov 2023 | CNY | 5.46 | 5.49 | 5.42 | 5.45 | 5.45 | +0.04 (+0.74%) | 8,205,752 |
31 Oct 2023 | CNY | 5.43 | 5.45 | 5.38 | 5.41 | 5.41 | 0.0 (0.0%) | 8,434,600 |
30 Oct 2023 | CNY | 5.43 | 5.43 | 5.38 | 5.41 | 5.41 | 0.0 (0.0%) | 9,504,595 |
27 Oct 2023 | CNY | 5.32 | 5.43 | 5.3 | 5.41 | 5.41 | +0.07 (+1.31%) | 10,109,300 |
26 Oct 2023 | CNY | 5.34 | 5.34 | 5.26 | 5.34 | 5.34 | 0.0 (0.0%) | 7,216,300 |
25 Oct 2023 | CNY | 5.29 | 5.37 | 5.26 | 5.34 | 5.34 | +0.09 (+1.71%) | 9,021,189 |
24 Oct 2023 | CNY | 5.13 | 5.25 | 5.13 | 5.25 | 5.25 | +0.13 (+2.54%) | 8,824,519 |
23 Oct 2023 | CNY | 5.22 | 5.24 | 5.08 | 5.12 | 5.12 | -0.11 (-2.10%) | 9,319,481 |
20 Oct 2023 | CNY | 5.23 | 5.29 | 5.19 | 5.23 | 5.23 | 0.0 (0.0%) | 6,593,627 |
19 Oct 2023 | CNY | 5.28 | 5.31 | 5.22 | 5.23 | 5.23 | -0.07 (-1.32%) | 9,100,200 |
18 Oct 2023 | CNY | 5.38 | 5.4 | 5.28 | 5.3 | 5.3 | -0.1 (-1.85%) | 9,920,483 |
17 Oct 2023 | CNY | 5.41 | 5.45 | 5.38 | 5.4 | 5.4 | -0.02 (-0.37%) | 8,848,976 |
16 Oct 2023 | CNY | 5.47 | 5.48 | 5.38 | 5.42 | 5.42 | -0.03 (-0.55%) | 7,236,699 |
13 Oct 2023 | CNY | 5.53 | 5.55 | 5.42 | 5.45 | 5.45 | -0.1 (-1.80%) | 10,504,300 |
12 Oct 2023 | CNY | 5.52 | 5.58 | 5.51 | 5.55 | 5.55 | +0.04 (+0.73%) | 7,747,078 |
11 Oct 2023 | CNY | 5.56 | 5.59 | 5.48 | 5.51 | 5.51 | -0.05 (-0.90%) | 11,191,978 |
10 Oct 2023 | CNY | 5.58 | 5.64 | 5.54 | 5.56 | 5.56 | +0.01 (+0.18%) | 8,204,578 |
9 Oct 2023 | CNY | 5.67 | 5.68 | 5.54 | 5.55 | 5.55 | -0.13 (-2.29%) | 14,964,843 |
28 Sep 2023 | CNY | 5.67 | 5.71 | 5.64 | 5.68 | 5.68 | 0.0 (0.0%) | 13,377,213 |
27 Sep 2023 | CNY | 5.66 | 5.7 | 5.63 | 5.68 | 5.68 | 0.0 (0.0%) | 10,277,100 |
26 Sep 2023 | CNY | 5.71 | 5.74 | 5.66 | 5.68 | 5.68 | -0.04 (-0.70%) | 7,415,339 |
25 Sep 2023 | CNY | 5.77 | 5.8 | 5.69 | 5.72 | 5.72 | -0.03 (-0.52%) | 9,928,953 |