Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | CNY | 5.45 | 5.47 | 5.42 | 5.43 | 5.43 | -0.02 (-0.37%) | 6,001,326 |
1 Nov 2023 | CNY | 5.46 | 5.48 | 5.4 | 5.45 | 5.45 | +0.01 (+0.18%) | 8,711,600 |
31 Oct 2023 | CNY | 5.46 | 5.46 | 5.41 | 5.44 | 5.44 | +0.01 (+0.18%) | 6,831,100 |
30 Oct 2023 | CNY | 5.52 | 5.53 | 5.42 | 5.43 | 5.43 | -0.08 (-1.45%) | 16,627,400 |
27 Oct 2023 | CNY | 5.44 | 5.54 | 5.43 | 5.51 | 5.51 | +0.05 (+0.92%) | 8,034,403 |
26 Oct 2023 | CNY | 5.38 | 5.47 | 5.37 | 5.46 | 5.46 | +0.04 (+0.74%) | 6,642,900 |
25 Oct 2023 | CNY | 5.29 | 5.46 | 5.29 | 5.42 | 5.42 | +0.15 (+2.85%) | 10,404,424 |
24 Oct 2023 | CNY | 5.26 | 5.3 | 5.21 | 5.27 | 5.27 | +0.02 (+0.38%) | 7,413,800 |
23 Oct 2023 | CNY | 5.41 | 5.42 | 5.24 | 5.25 | 5.25 | -0.19 (-3.49%) | 11,010,307 |
20 Oct 2023 | CNY | 5.51 | 5.53 | 5.41 | 5.44 | 5.44 | -0.08 (-1.45%) | 8,293,700 |
19 Oct 2023 | CNY | 5.52 | 5.59 | 5.48 | 5.52 | 5.52 | -0.04 (-0.72%) | 18,872,700 |
18 Oct 2023 | CNY | 5.63 | 5.63 | 5.54 | 5.56 | 5.56 | -0.08 (-1.42%) | 6,408,800 |
17 Oct 2023 | CNY | 5.64 | 5.65 | 5.6 | 5.64 | 5.64 | +0.02 (+0.36%) | 6,975,263 |
16 Oct 2023 | CNY | 5.66 | 5.7 | 5.62 | 5.62 | 5.62 | -0.08 (-1.40%) | 6,489,395 |
13 Oct 2023 | CNY | 5.78 | 5.79 | 5.66 | 5.7 | 5.7 | -0.08 (-1.38%) | 8,619,663 |
12 Oct 2023 | CNY | 5.74 | 5.79 | 5.73 | 5.78 | 5.78 | +0.06 (+1.05%) | 7,702,851 |
11 Oct 2023 | CNY | 5.74 | 5.78 | 5.69 | 5.72 | 5.72 | -0.01 (-0.17%) | 7,725,071 |
10 Oct 2023 | CNY | 5.75 | 5.8 | 5.72 | 5.73 | 5.73 | -0.01 (-0.17%) | 6,804,938 |
9 Oct 2023 | CNY | 5.75 | 5.77 | 5.72 | 5.74 | 5.74 | -0.02 (-0.35%) | 5,632,500 |
28 Sep 2023 | CNY | 5.75 | 5.79 | 5.75 | 5.76 | 5.76 | +0.01 (+0.17%) | 6,551,800 |
27 Sep 2023 | CNY | 5.79 | 5.85 | 5.74 | 5.75 | 5.75 | -0.03 (-0.52%) | 11,427,900 |
26 Sep 2023 | CNY | 5.81 | 5.83 | 5.76 | 5.78 | 5.78 | -0.03 (-0.52%) | 4,498,200 |
25 Sep 2023 | CNY | 5.85 | 5.88 | 5.8 | 5.81 | 5.81 | -0.04 (-0.68%) | 5,411,800 |
22 Sep 2023 | CNY | 5.75 | 5.87 | 5.72 | 5.85 | 5.85 | +0.09 (+1.56%) | 9,099,400 |
21 Sep 2023 | CNY | 5.86 | 5.88 | 5.75 | 5.76 | 5.76 | -0.1 (-1.71%) | 9,822,906 |
20 Sep 2023 | CNY | 5.86 | 5.89 | 5.86 | 5.86 | 5.86 | -0.03 (-0.51%) | 6,067,400 |
19 Sep 2023 | CNY | 5.94 | 5.95 | 5.89 | 5.89 | 5.89 | -0.04 (-0.67%) | 7,997,611 |
18 Sep 2023 | CNY | 5.92 | 5.98 | 5.85 | 5.93 | 5.93 | -0.01 (-0.17%) | 8,955,700 |
15 Sep 2023 | CNY | 5.97 | 5.97 | 5.92 | 5.94 | 5.94 | -0.02 (-0.34%) | 5,984,405 |
14 Sep 2023 | CNY | 5.92 | 5.97 | 5.91 | 5.96 | 5.96 | +0.04 (+0.68%) | 9,282,900 |