Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 5.82 | 5.82 | 5.74 | 5.74 | 5.74 | -0.04 (-0.69%) | 6,704,500 |
14 Nov 2023 | CNY | 5.78 | 5.83 | 5.72 | 5.78 | 5.78 | 0.0 (0.0%) | 7,270,420 |
13 Nov 2023 | CNY | 5.74 | 5.78 | 5.71 | 5.78 | 5.78 | +0.06 (+1.05%) | 5,981,813 |
10 Nov 2023 | CNY | 5.66 | 5.72 | 5.61 | 5.72 | 5.72 | +0.06 (+1.06%) | 5,951,000 |
9 Nov 2023 | CNY | 5.77 | 5.77 | 5.61 | 5.66 | 5.66 | -0.09 (-1.57%) | 9,982,332 |
8 Nov 2023 | CNY | 5.71 | 5.79 | 5.66 | 5.75 | 5.75 | +0.05 (+0.88%) | 9,038,601 |
7 Nov 2023 | CNY | 5.7 | 5.73 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 8,153,800 |
6 Nov 2023 | CNY | 5.65 | 5.72 | 5.61 | 5.7 | 5.7 | 0.0 (0.0%) | 10,150,867 |
3 Nov 2023 | CNY | 5.59 | 5.71 | 5.53 | 5.7 | 5.7 | +0.13 (+2.33%) | 16,052,104 |
2 Nov 2023 | CNY | 5.56 | 5.81 | 5.46 | 5.57 | 5.57 | +0.07 (+1.27%) | 19,378,607 |
1 Nov 2023 | CNY | 5.43 | 5.54 | 5.41 | 5.5 | 5.5 | +0.07 (+1.29%) | 5,991,954 |
31 Oct 2023 | CNY | 5.49 | 5.55 | 5.4 | 5.43 | 5.43 | -0.06 (-1.09%) | 8,252,500 |
30 Oct 2023 | CNY | 5.5 | 5.59 | 5.45 | 5.49 | 5.49 | -0.04 (-0.72%) | 6,988,609 |
27 Oct 2023 | CNY | 5.47 | 5.55 | 5.42 | 5.53 | 5.53 | +0.05 (+0.91%) | 4,999,757 |
26 Oct 2023 | CNY | 5.44 | 5.49 | 5.28 | 5.48 | 5.48 | +0.07 (+1.29%) | 4,790,320 |
25 Oct 2023 | CNY | 5.34 | 5.47 | 5.3 | 5.41 | 5.41 | +0.08 (+1.50%) | 4,976,458 |
24 Oct 2023 | CNY | 5.22 | 5.35 | 5.18 | 5.33 | 5.33 | +0.13 (+2.50%) | 4,436,100 |
23 Oct 2023 | CNY | 5.35 | 5.36 | 5.16 | 5.2 | 5.2 | -0.18 (-3.35%) | 5,280,257 |
20 Oct 2023 | CNY | 5.28 | 5.45 | 5.27 | 5.38 | 5.38 | +0.07 (+1.32%) | 3,939,900 |
19 Oct 2023 | CNY | 5.36 | 5.42 | 5.3 | 5.31 | 5.31 | -0.05 (-0.93%) | 3,572,400 |
18 Oct 2023 | CNY | 5.54 | 5.54 | 5.33 | 5.36 | 5.36 | -0.17 (-3.07%) | 4,827,400 |
17 Oct 2023 | CNY | 5.51 | 5.56 | 5.49 | 5.53 | 5.53 | +0.04 (+0.73%) | 4,339,800 |
16 Oct 2023 | CNY | 5.52 | 5.53 | 5.43 | 5.49 | 5.49 | -0.03 (-0.54%) | 4,757,301 |
13 Oct 2023 | CNY | 5.53 | 5.55 | 5.45 | 5.52 | 5.52 | +0.02 (+0.36%) | 4,664,600 |
12 Oct 2023 | CNY | 5.41 | 5.53 | 5.37 | 5.5 | 5.5 | +0.11 (+2.04%) | 4,733,700 |
11 Oct 2023 | CNY | 5.47 | 5.52 | 5.35 | 5.39 | 5.39 | -0.08 (-1.46%) | 6,673,211 |
10 Oct 2023 | CNY | 5.54 | 5.58 | 5.45 | 5.47 | 5.47 | -0.07 (-1.26%) | 4,067,411 |
9 Oct 2023 | CNY | 5.61 | 5.65 | 5.52 | 5.54 | 5.54 | -0.01 (-0.18%) | 6,349,400 |
28 Sep 2023 | CNY | 5.48 | 5.56 | 5.44 | 5.55 | 5.55 | +0.11 (+2.02%) | 7,194,830 |
27 Sep 2023 | CNY | 5.29 | 5.47 | 5.26 | 5.44 | 5.44 | +0.14 (+2.64%) | 8,334,300 |