Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 5.53 | 5.59 | 5.46 | 5.46 | 5.46 | -0.29 (-5.04%) | 11,888,209 |
9 Nov 2023 | CNY | 5.87 | 5.88 | 5.74 | 5.75 | 5.75 | -0.13 (-2.21%) | 4,541,100 |
8 Nov 2023 | CNY | 5.9 | 5.9 | 5.82 | 5.88 | 5.88 | -0.01 (-0.17%) | 4,311,204 |
7 Nov 2023 | CNY | 5.81 | 5.93 | 5.79 | 5.89 | 5.89 | +0.07 (+1.20%) | 4,292,300 |
6 Nov 2023 | CNY | 5.79 | 5.85 | 5.76 | 5.82 | 5.82 | +0.02 (+0.34%) | 3,565,184 |
3 Nov 2023 | CNY | 5.77 | 5.85 | 5.72 | 5.8 | 5.8 | +0.02 (+0.35%) | 5,463,100 |
2 Nov 2023 | CNY | 5.71 | 5.88 | 5.71 | 5.78 | 5.78 | +0.07 (+1.23%) | 5,831,293 |
1 Nov 2023 | CNY | 5.73 | 5.84 | 5.7 | 5.71 | 5.71 | -0.02 (-0.35%) | 3,123,032 |
31 Oct 2023 | CNY | 5.77 | 5.8 | 5.7 | 5.73 | 5.73 | -0.01 (-0.17%) | 3,479,820 |
30 Oct 2023 | CNY | 5.57 | 5.79 | 5.51 | 5.74 | 5.74 | +0.13 (+2.32%) | 4,413,204 |
27 Oct 2023 | CNY | 5.5 | 5.63 | 5.45 | 5.61 | 5.61 | +0.11 (+2%) | 3,501,900 |
26 Oct 2023 | CNY | 5.47 | 5.51 | 5.39 | 5.5 | 5.5 | -0.01 (-0.18%) | 2,854,200 |
25 Oct 2023 | CNY | 5.45 | 5.52 | 5.38 | 5.51 | 5.51 | +0.09 (+1.66%) | 3,046,100 |
24 Oct 2023 | CNY | 5.31 | 5.45 | 5.25 | 5.42 | 5.42 | +0.12 (+2.26%) | 3,657,696 |
23 Oct 2023 | CNY | 5.53 | 5.55 | 5.29 | 5.3 | 5.3 | -0.27 (-4.85%) | 5,873,100 |
20 Oct 2023 | CNY | 5.52 | 5.6 | 5.48 | 5.57 | 5.57 | +0.02 (+0.36%) | 3,474,000 |
19 Oct 2023 | CNY | 5.49 | 5.68 | 5.46 | 5.55 | 5.55 | +0.01 (+0.18%) | 4,562,168 |
18 Oct 2023 | CNY | 5.75 | 5.76 | 5.53 | 5.54 | 5.54 | -0.25 (-4.32%) | 6,619,000 |
17 Oct 2023 | CNY | 5.9 | 5.93 | 5.74 | 5.79 | 5.79 | -0.13 (-2.20%) | 5,656,100 |
16 Oct 2023 | CNY | 5.89 | 5.98 | 5.85 | 5.92 | 5.92 | +0.03 (+0.51%) | 6,317,848 |
13 Oct 2023 | CNY | 5.71 | 5.92 | 5.65 | 5.89 | 5.89 | +0.16 (+2.79%) | 7,068,148 |
12 Oct 2023 | CNY | 5.76 | 5.78 | 5.69 | 5.73 | 5.73 | -0.02 (-0.35%) | 3,887,248 |
11 Oct 2023 | CNY | 5.85 | 5.87 | 5.72 | 5.75 | 5.75 | -0.12 (-2.04%) | 5,475,156 |
10 Oct 2023 | CNY | 5.84 | 5.91 | 5.82 | 5.87 | 5.87 | +0.03 (+0.51%) | 4,327,896 |
9 Oct 2023 | CNY | 5.86 | 5.95 | 5.81 | 5.84 | 5.84 | -0.03 (-0.51%) | 6,044,100 |
28 Sep 2023 | CNY | 5.77 | 5.92 | 5.77 | 5.87 | 5.87 | +0.09 (+1.56%) | 4,961,240 |
27 Sep 2023 | CNY | 5.73 | 5.85 | 5.72 | 5.78 | 5.78 | +0.04 (+0.70%) | 6,667,824 |
26 Sep 2023 | CNY | 5.8 | 5.83 | 5.71 | 5.74 | 5.74 | -0.07 (-1.20%) | 6,895,337 |
25 Sep 2023 | CNY | 5.91 | 6.01 | 5.81 | 5.81 | 5.81 | -0.2 (-3.33%) | 14,360,282 |
22 Sep 2023 | CNY | 6.1 | 6.46 | 6 | 6.01 | 6.01 | -0.24 (-3.84%) | 25,694,402 |