Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 5.85 | 5.9 | 5.82 | 5.86 | 5.86 | +0.01 (+0.17%) | 5,232,160 |
24 Nov 2023 | CNY | 5.92 | 5.95 | 5.84 | 5.85 | 5.85 | -0.06 (-1.02%) | 3,347,800 |
23 Nov 2023 | CNY | 5.81 | 5.92 | 5.81 | 5.91 | 5.91 | +0.09 (+1.55%) | 4,367,900 |
22 Nov 2023 | CNY | 5.84 | 5.9 | 5.82 | 5.82 | 5.82 | -0.02 (-0.34%) | 2,915,500 |
21 Nov 2023 | CNY | 5.89 | 5.94 | 5.84 | 5.84 | 5.84 | -0.03 (-0.51%) | 4,947,700 |
20 Nov 2023 | CNY | 5.88 | 5.9 | 5.84 | 5.87 | 5.87 | -0.01 (-0.17%) | 4,200,870 |
17 Nov 2023 | CNY | 5.88 | 5.91 | 5.85 | 5.88 | 5.88 | +0.01 (+0.17%) | 3,363,800 |
16 Nov 2023 | CNY | 5.89 | 5.92 | 5.84 | 5.87 | 5.87 | 0.0 (0.0%) | 5,450,640 |
15 Nov 2023 | CNY | 5.88 | 5.91 | 5.82 | 5.87 | 5.87 | +0.03 (+0.51%) | 5,654,000 |
14 Nov 2023 | CNY | 5.89 | 5.93 | 5.82 | 5.84 | 5.84 | -0.06 (-1.02%) | 3,535,800 |
13 Nov 2023 | CNY | 5.79 | 5.91 | 5.76 | 5.9 | 5.9 | +0.12 (+2.08%) | 6,166,870 |
10 Nov 2023 | CNY | 5.78 | 5.82 | 5.71 | 5.78 | 5.78 | +0.02 (+0.35%) | 3,863,470 |
9 Nov 2023 | CNY | 5.78 | 5.81 | 5.73 | 5.76 | 5.76 | -0.03 (-0.52%) | 4,456,320 |
8 Nov 2023 | CNY | 5.83 | 5.85 | 5.77 | 5.79 | 5.79 | -0.01 (-0.17%) | 3,724,300 |
7 Nov 2023 | CNY | 5.76 | 5.83 | 5.71 | 5.8 | 5.8 | +0.04 (+0.69%) | 4,666,880 |
6 Nov 2023 | CNY | 5.73 | 5.8 | 5.69 | 5.76 | 5.76 | +0.05 (+0.88%) | 6,904,090 |
3 Nov 2023 | CNY | 5.74 | 5.76 | 5.7 | 5.71 | 5.71 | -0.03 (-0.52%) | 5,375,700 |
2 Nov 2023 | CNY | 5.74 | 5.78 | 5.7 | 5.74 | 5.74 | -0.02 (-0.35%) | 4,939,500 |
1 Nov 2023 | CNY | 5.79 | 5.8 | 5.71 | 5.76 | 5.76 | +0.03 (+0.52%) | 4,387,080 |
31 Oct 2023 | CNY | 5.73 | 5.82 | 5.7 | 5.73 | 5.73 | 0.0 (0.0%) | 5,516,780 |
30 Oct 2023 | CNY | 5.58 | 5.75 | 5.58 | 5.73 | 5.73 | +0.16 (+2.87%) | 9,052,380 |
27 Oct 2023 | CNY | 5.5 | 5.59 | 5.49 | 5.57 | 5.57 | +0.05 (+0.91%) | 5,111,700 |
26 Oct 2023 | CNY | 5.54 | 5.57 | 5.48 | 5.52 | 5.52 | -0.04 (-0.72%) | 6,080,670 |
25 Oct 2023 | CNY | 5.42 | 5.58 | 5.42 | 5.56 | 5.56 | +0.2 (+3.73%) | 8,030,300 |
24 Oct 2023 | CNY | 5.23 | 5.37 | 5.21 | 5.36 | 5.36 | +0.15 (+2.88%) | 7,633,000 |
23 Oct 2023 | CNY | 5.34 | 5.35 | 5.16 | 5.21 | 5.21 | -0.13 (-2.43%) | 7,839,200 |
20 Oct 2023 | CNY | 5.35 | 5.46 | 5.32 | 5.34 | 5.34 | 0.0 (0.0%) | 7,245,000 |
19 Oct 2023 | CNY | 5.39 | 5.52 | 5.33 | 5.34 | 5.34 | -0.06 (-1.11%) | 5,638,400 |
18 Oct 2023 | CNY | 5.49 | 5.49 | 5.4 | 5.4 | 5.4 | -0.09 (-1.64%) | 3,504,610 |
17 Oct 2023 | CNY | 5.46 | 5.52 | 5.45 | 5.49 | 5.49 | +0.04 (+0.73%) | 4,316,200 |