Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 5.55 | 5.61 | 5.52 | 5.54 | 5.54 | +0.04 (+0.73%) | 10,115,400 |
24 Nov 2023 | CNY | 5.61 | 5.62 | 5.47 | 5.5 | 5.5 | -0.12 (-2.14%) | 12,372,100 |
23 Nov 2023 | CNY | 5.65 | 5.68 | 5.56 | 5.62 | 5.62 | +0.01 (+0.18%) | 14,339,500 |
22 Nov 2023 | CNY | 5.7 | 5.74 | 5.6 | 5.61 | 5.61 | -0.1 (-1.75%) | 15,295,100 |
21 Nov 2023 | CNY | 5.83 | 5.87 | 5.66 | 5.71 | 5.71 | -0.15 (-2.56%) | 25,117,500 |
20 Nov 2023 | CNY | 5.78 | 5.95 | 5.72 | 5.86 | 5.86 | +0.09 (+1.56%) | 37,402,600 |
17 Nov 2023 | CNY | 5.6 | 6.19 | 5.54 | 5.77 | 5.77 | +0.16 (+2.85%) | 48,134,000 |
16 Nov 2023 | CNY | 5.41 | 5.79 | 5.37 | 5.61 | 5.61 | +0.2 (+3.70%) | 23,211,210 |
15 Nov 2023 | CNY | 5.44 | 5.46 | 5.38 | 5.41 | 5.41 | 0.0 (0.0%) | 7,402,900 |
14 Nov 2023 | CNY | 5.4 | 5.46 | 5.35 | 5.41 | 5.41 | +0.03 (+0.56%) | 8,033,500 |
13 Nov 2023 | CNY | 5.34 | 5.42 | 5.31 | 5.38 | 5.38 | +0.07 (+1.32%) | 10,682,200 |
10 Nov 2023 | CNY | 5.36 | 5.37 | 5.25 | 5.31 | 5.31 | -0.02 (-0.38%) | 9,301,300 |
9 Nov 2023 | CNY | 5.43 | 5.52 | 5.3 | 5.33 | 5.33 | -0.1 (-1.84%) | 13,360,000 |
8 Nov 2023 | CNY | 5.39 | 5.47 | 5.34 | 5.43 | 5.43 | +0.09 (+1.69%) | 15,350,190 |
7 Nov 2023 | CNY | 5.21 | 5.44 | 5.2 | 5.34 | 5.34 | +0.12 (+2.30%) | 16,022,600 |
6 Nov 2023 | CNY | 5.13 | 5.23 | 5.11 | 5.22 | 5.22 | +0.12 (+2.35%) | 8,275,300 |
3 Nov 2023 | CNY | 5 | 5.13 | 4.97 | 5.1 | 5.1 | +0.15 (+3.03%) | 10,947,900 |
2 Nov 2023 | CNY | 5.02 | 5.1 | 4.91 | 4.95 | 4.95 | -0.04 (-0.80%) | 12,202,800 |
1 Nov 2023 | CNY | 4.95 | 5.08 | 4.95 | 4.99 | 4.99 | +0.03 (+0.60%) | 10,077,000 |
31 Oct 2023 | CNY | 5 | 5.08 | 4.94 | 4.96 | 4.96 | -0.02 (-0.40%) | 10,693,310 |
30 Oct 2023 | CNY | 4.84 | 4.98 | 4.77 | 4.98 | 4.98 | +0.14 (+2.89%) | 19,977,850 |
27 Oct 2023 | CNY | 5.13 | 5.13 | 4.75 | 4.84 | 4.84 | -0.31 (-6.02%) | 27,049,700 |
26 Oct 2023 | CNY | 5.1 | 5.21 | 5.1 | 5.15 | 5.15 | -0.01 (-0.19%) | 5,850,000 |
25 Oct 2023 | CNY | 5.08 | 5.22 | 5.01 | 5.16 | 5.16 | +0.11 (+2.18%) | 6,776,700 |
24 Oct 2023 | CNY | 4.95 | 5.07 | 4.88 | 5.05 | 5.05 | +0.1 (+2.02%) | 6,481,110 |
23 Oct 2023 | CNY | 5.05 | 5.08 | 4.91 | 4.95 | 4.95 | -0.1 (-1.98%) | 8,002,600 |
20 Oct 2023 | CNY | 5.19 | 5.26 | 5.02 | 5.05 | 5.05 | -0.15 (-2.88%) | 7,708,700 |
19 Oct 2023 | CNY | 5.15 | 5.38 | 5.13 | 5.2 | 5.2 | +0.02 (+0.39%) | 8,660,100 |
18 Oct 2023 | CNY | 5.27 | 5.28 | 5.15 | 5.18 | 5.18 | -0.11 (-2.08%) | 6,044,570 |
17 Oct 2023 | CNY | 5.32 | 5.34 | 5.26 | 5.29 | 5.29 | -0.05 (-0.94%) | 6,492,000 |