Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | CNY | 5.77 | 5.81 | 5.74 | 5.77 | 5.77 | 0.0 (0.0%) | 4,042,217 |
1 Nov 2023 | CNY | 5.73 | 5.8 | 5.67 | 5.77 | 5.77 | +0.09 (+1.58%) | 5,013,200 |
31 Oct 2023 | CNY | 5.66 | 5.75 | 5.64 | 5.68 | 5.68 | +0.02 (+0.35%) | 3,614,861 |
30 Oct 2023 | CNY | 5.59 | 5.72 | 5.55 | 5.66 | 5.66 | +0.08 (+1.43%) | 4,645,830 |
27 Oct 2023 | CNY | 5.44 | 5.63 | 5.41 | 5.58 | 5.58 | +0.14 (+2.57%) | 5,335,330 |
26 Oct 2023 | CNY | 5.5 | 5.52 | 5.41 | 5.44 | 5.44 | -0.08 (-1.45%) | 4,167,700 |
25 Oct 2023 | CNY | 5.49 | 5.55 | 5.45 | 5.52 | 5.52 | +0.08 (+1.47%) | 4,340,700 |
24 Oct 2023 | CNY | 5.16 | 5.47 | 5.16 | 5.44 | 5.44 | +0.29 (+5.63%) | 7,224,801 |
23 Oct 2023 | CNY | 5.32 | 5.38 | 5.12 | 5.15 | 5.15 | -0.15 (-2.83%) | 4,894,011 |
20 Oct 2023 | CNY | 5.35 | 5.43 | 5.27 | 5.3 | 5.3 | -0.07 (-1.30%) | 4,933,800 |
19 Oct 2023 | CNY | 5.45 | 5.47 | 5.21 | 5.37 | 5.37 | -0.1 (-1.83%) | 8,798,655 |
18 Oct 2023 | CNY | 5.59 | 5.65 | 5.41 | 5.47 | 5.47 | -0.17 (-3.01%) | 15,390,900 |
17 Oct 2023 | CNY | 5.46 | 5.95 | 5.46 | 5.64 | 5.64 | +0.23 (+4.25%) | 20,113,269 |
16 Oct 2023 | CNY | 5.36 | 5.46 | 5.34 | 5.41 | 5.41 | +0.05 (+0.93%) | 2,513,951 |
13 Oct 2023 | CNY | 5.42 | 5.44 | 5.34 | 5.36 | 5.36 | -0.08 (-1.47%) | 2,161,300 |
12 Oct 2023 | CNY | 5.43 | 5.45 | 5.34 | 5.44 | 5.44 | +0.05 (+0.93%) | 3,126,400 |
11 Oct 2023 | CNY | 5.42 | 5.45 | 5.34 | 5.39 | 5.39 | -0.03 (-0.55%) | 3,299,800 |
10 Oct 2023 | CNY | 5.48 | 5.53 | 5.41 | 5.42 | 5.42 | -0.05 (-0.91%) | 2,838,800 |
9 Oct 2023 | CNY | 5.7 | 5.76 | 5.46 | 5.47 | 5.47 | -0.23 (-4.04%) | 5,580,301 |
28 Sep 2023 | CNY | 5.65 | 5.76 | 5.55 | 5.7 | 5.7 | +0.07 (+1.24%) | 3,738,900 |
27 Sep 2023 | CNY | 5.59 | 5.69 | 5.52 | 5.63 | 5.63 | +0.06 (+1.08%) | 4,083,201 |
26 Sep 2023 | CNY | 5.68 | 5.69 | 5.55 | 5.57 | 5.57 | -0.09 (-1.59%) | 2,910,700 |
25 Sep 2023 | CNY | 5.74 | 5.8 | 5.65 | 5.66 | 5.66 | -0.06 (-1.05%) | 3,055,600 |
22 Sep 2023 | CNY | 5.7 | 5.78 | 5.62 | 5.72 | 5.72 | +0.04 (+0.70%) | 3,974,600 |
21 Sep 2023 | CNY | 5.74 | 5.77 | 5.62 | 5.68 | 5.68 | -0.06 (-1.05%) | 2,578,700 |
20 Sep 2023 | CNY | 5.72 | 5.8 | 5.67 | 5.74 | 5.74 | -0.02 (-0.35%) | 2,649,902 |
19 Sep 2023 | CNY | 5.79 | 5.84 | 5.72 | 5.76 | 5.76 | -0.02 (-0.35%) | 3,638,100 |
18 Sep 2023 | CNY | 5.59 | 5.79 | 5.54 | 5.78 | 5.78 | +0.17 (+3.03%) | 3,452,753 |
15 Sep 2023 | CNY | 5.6 | 5.65 | 5.55 | 5.61 | 5.61 | +0.01 (+0.18%) | 1,716,000 |
14 Sep 2023 | CNY | 5.64 | 5.64 | 5.55 | 5.6 | 5.6 | -0.03 (-0.53%) | 2,015,200 |