Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | CNY | 5.732 | 5.75 | 5.682 | 5.688 | 5.688 | -0.039 (-0.68%) | 192,000 |
1 Nov 2023 | CNY | 5.706 | 5.734 | 5.706 | 5.727 | 5.727 | -0.014 (-0.24%) | 1,090,100 |
31 Oct 2023 | CNY | 5.755 | 5.766 | 5.722 | 5.741 | 5.741 | -0.014 (-0.24%) | 234,700 |
30 Oct 2023 | CNY | 5.706 | 5.772 | 5.706 | 5.755 | 5.755 | +0.044 (+0.77%) | 862,145 |
27 Oct 2023 | CNY | 5.592 | 5.733 | 5.592 | 5.711 | 5.711 | +0.102 (+1.82%) | 1,162,600 |
26 Oct 2023 | CNY | 5.527 | 5.61 | 5.527 | 5.609 | 5.609 | +0.028 (+0.50%) | 357,500 |
25 Oct 2023 | CNY | 5.594 | 5.62 | 5.581 | 5.581 | 5.581 | +0.013 (+0.23%) | 586,600 |
24 Oct 2023 | CNY | 5.497 | 5.568 | 5.493 | 5.568 | 5.568 | +0.072 (+1.31%) | 1,180,600 |
23 Oct 2023 | CNY | 5.593 | 5.593 | 5.45 | 5.496 | 5.496 | -0.138 (-2.45%) | 2,173,300 |
20 Oct 2023 | CNY | 5.664 | 5.688 | 5.621 | 5.634 | 5.634 | -0.048 (-0.84%) | 644,000 |
19 Oct 2023 | CNY | 5.728 | 5.741 | 5.677 | 5.682 | 5.682 | -0.056 (-0.98%) | 477,600 |
18 Oct 2023 | CNY | 5.796 | 5.796 | 5.735 | 5.738 | 5.738 | -0.072 (-1.24%) | 177,000 |
17 Oct 2023 | CNY | 5.802 | 5.813 | 5.782 | 5.81 | 5.81 | +0.013 (+0.22%) | 209,600 |
16 Oct 2023 | CNY | 5.856 | 5.856 | 5.788 | 5.797 | 5.797 | -0.047 (-0.80%) | 1,547,100 |
13 Oct 2023 | CNY | 5.856 | 5.856 | 5.836 | 5.844 | 5.844 | -0.039 (-0.66%) | 462,400 |
12 Oct 2023 | CNY | 5.883 | 5.89 | 5.874 | 5.883 | 5.883 | +0.044 (+0.75%) | 317,600 |
11 Oct 2023 | CNY | 5.862 | 5.898 | 5.835 | 5.839 | 5.839 | -0.007 (-0.12%) | 1,077,900 |
10 Oct 2023 | CNY | 5.895 | 5.901 | 5.846 | 5.846 | 5.846 | -0.028 (-0.48%) | 640,200 |
9 Oct 2023 | CNY | 5.851 | 5.89 | 5.848 | 5.874 | 5.874 | -0.027 (-0.46%) | 1,833,733 |
28 Sep 2023 | CNY | 5.922 | 5.923 | 5.901 | 5.901 | 5.901 | -0.003 (-0.05%) | 523,000 |
27 Sep 2023 | CNY | 5.927 | 5.927 | 5.904 | 5.904 | 5.904 | +0.018 (+0.31%) | 784,300 |
26 Sep 2023 | CNY | 5.886 | 5.899 | 5.88 | 5.886 | 5.886 | -0.008 (-0.14%) | 294,532 |
25 Sep 2023 | CNY | 5.992 | 5.992 | 5.88 | 5.894 | 5.894 | -0.039 (-0.66%) | 327,700 |
22 Sep 2023 | CNY | 5.832 | 5.933 | 5.832 | 5.933 | 5.933 | +0.101 (+1.73%) | 1,573,500 |
21 Sep 2023 | CNY | 5.882 | 5.882 | 5.832 | 5.832 | 5.832 | -0.05 (-0.85%) | 279,800 |
20 Sep 2023 | CNY | 5.913 | 5.919 | 5.882 | 5.882 | 5.882 | -0.041 (-0.69%) | 242,200 |
19 Sep 2023 | CNY | 5.93 | 5.93 | 5.901 | 5.923 | 5.923 | -0.03 (-0.50%) | 306,400 |
18 Sep 2023 | CNY | 5.904 | 5.965 | 5.9 | 5.953 | 5.953 | +0.03 (+0.51%) | 2,565,700 |
15 Sep 2023 | CNY | 5.931 | 5.957 | 5.898 | 5.923 | 5.923 | +0.007 (+0.12%) | 626,700 |
14 Sep 2023 | CNY | 5.904 | 5.934 | 5.897 | 5.916 | 5.916 | -0.01 (-0.17%) | 269,700 |