Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | CNY | 5.75 | 5.78 | 5.67 | 5.68 | 5.68 | -0.09 (-1.56%) | 10,950,250 |
23 Nov 2023 | CNY | 5.7 | 5.79 | 5.68 | 5.77 | 5.77 | +0.06 (+1.05%) | 8,930,500 |
22 Nov 2023 | CNY | 5.76 | 5.8 | 5.71 | 5.71 | 5.71 | -0.06 (-1.04%) | 9,087,500 |
21 Nov 2023 | CNY | 5.85 | 5.9 | 5.76 | 5.77 | 5.77 | -0.05 (-0.86%) | 17,513,850 |
20 Nov 2023 | CNY | 5.67 | 5.88 | 5.65 | 5.82 | 5.82 | +0.15 (+2.65%) | 17,492,853 |
17 Nov 2023 | CNY | 5.65 | 5.67 | 5.63 | 5.67 | 5.67 | +0.02 (+0.35%) | 4,370,525 |
16 Nov 2023 | CNY | 5.68 | 5.7 | 5.65 | 5.65 | 5.65 | -0.05 (-0.88%) | 6,275,850 |
15 Nov 2023 | CNY | 5.72 | 5.74 | 5.69 | 5.7 | 5.7 | -0.02 (-0.35%) | 7,005,000 |
14 Nov 2023 | CNY | 5.69 | 5.72 | 5.67 | 5.72 | 5.72 | +0.04 (+0.70%) | 7,533,149 |
13 Nov 2023 | CNY | 5.69 | 5.72 | 5.65 | 5.68 | 5.68 | -0.02 (-0.35%) | 7,609,351 |
10 Nov 2023 | CNY | 5.68 | 5.72 | 5.66 | 5.7 | 5.7 | +0.02 (+0.35%) | 9,373,800 |
9 Nov 2023 | CNY | 5.67 | 5.7 | 5.62 | 5.68 | 5.68 | +0.01 (+0.18%) | 10,524,251 |
8 Nov 2023 | CNY | 5.63 | 5.7 | 5.58 | 5.67 | 5.67 | +0.09 (+1.61%) | 19,265,198 |
7 Nov 2023 | CNY | 5.66 | 5.66 | 5.55 | 5.58 | 5.58 | -0.07 (-1.24%) | 19,019,235 |
6 Nov 2023 | CNY | 5.63 | 5.68 | 5.63 | 5.65 | 5.65 | +0.03 (+0.53%) | 7,332,279 |
3 Nov 2023 | CNY | 5.57 | 5.66 | 5.57 | 5.62 | 5.62 | +0.04 (+0.72%) | 5,413,328 |
2 Nov 2023 | CNY | 5.63 | 5.65 | 5.57 | 5.58 | 5.58 | +0.01 (+0.18%) | 7,097,699 |
1 Nov 2023 | CNY | 5.55 | 5.59 | 5.53 | 5.57 | 5.57 | +0.02 (+0.36%) | 5,867,062 |
31 Oct 2023 | CNY | 5.64 | 5.65 | 5.53 | 5.55 | 5.55 | -0.09 (-1.60%) | 8,759,379 |
30 Oct 2023 | CNY | 5.66 | 5.67 | 5.61 | 5.64 | 5.64 | -0.04 (-0.70%) | 7,706,850 |
27 Oct 2023 | CNY | 5.69 | 5.71 | 5.59 | 5.68 | 5.68 | -0.05 (-0.87%) | 12,718,300 |
26 Oct 2023 | CNY | 5.66 | 5.73 | 5.62 | 5.73 | 5.73 | +0.05 (+0.88%) | 5,326,800 |
25 Oct 2023 | CNY | 5.64 | 5.7 | 5.64 | 5.68 | 5.68 | +0.05 (+0.89%) | 7,481,499 |
24 Oct 2023 | CNY | 5.48 | 5.63 | 5.48 | 5.63 | 5.63 | +0.16 (+2.93%) | 6,709,750 |
23 Oct 2023 | CNY | 5.63 | 5.65 | 5.45 | 5.47 | 5.47 | -0.15 (-2.67%) | 7,519,850 |
20 Oct 2023 | CNY | 5.62 | 5.7 | 5.59 | 5.62 | 5.62 | 0.0 (0.0%) | 5,920,300 |
19 Oct 2023 | CNY | 5.56 | 5.77 | 5.56 | 5.62 | 5.62 | +0.04 (+0.72%) | 8,979,100 |
18 Oct 2023 | CNY | 5.66 | 5.67 | 5.58 | 5.58 | 5.58 | -0.07 (-1.24%) | 5,675,285 |
17 Oct 2023 | CNY | 5.67 | 5.7 | 5.63 | 5.65 | 5.65 | -0.03 (-0.53%) | 3,745,650 |
16 Oct 2023 | CNY | 5.63 | 5.7 | 5.62 | 5.68 | 5.68 | +0.05 (+0.89%) | 5,335,350 |