Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | CNY | 5.46 | 5.49 | 5.41 | 5.42 | 5.42 | -0.05 (-0.91%) | 6,089,500 |
1 Nov 2023 | CNY | 5.44 | 5.49 | 5.41 | 5.47 | 5.47 | +0.04 (+0.74%) | 6,056,600 |
31 Oct 2023 | CNY | 5.4 | 5.45 | 5.38 | 5.43 | 5.43 | +0.01 (+0.18%) | 6,807,400 |
30 Oct 2023 | CNY | 5.4 | 5.44 | 5.38 | 5.42 | 5.42 | +0.01 (+0.18%) | 7,216,600 |
27 Oct 2023 | CNY | 5.3 | 5.42 | 5.27 | 5.41 | 5.41 | +0.1 (+1.88%) | 6,967,400 |
26 Oct 2023 | CNY | 5.33 | 5.35 | 5.21 | 5.31 | 5.31 | -0.04 (-0.75%) | 5,409,300 |
25 Oct 2023 | CNY | 5.3 | 5.37 | 5.29 | 5.35 | 5.35 | +0.05 (+0.94%) | 4,623,052 |
24 Oct 2023 | CNY | 5.19 | 5.3 | 5.16 | 5.3 | 5.3 | +0.12 (+2.32%) | 6,191,876 |
23 Oct 2023 | CNY | 5.34 | 5.34 | 5.15 | 5.18 | 5.18 | -0.14 (-2.63%) | 7,128,210 |
20 Oct 2023 | CNY | 5.34 | 5.37 | 5.29 | 5.32 | 5.32 | -0.01 (-0.19%) | 5,307,200 |
19 Oct 2023 | CNY | 5.3 | 5.41 | 5.28 | 5.33 | 5.33 | +0.01 (+0.19%) | 5,447,400 |
18 Oct 2023 | CNY | 5.36 | 5.39 | 5.31 | 5.32 | 5.32 | -0.06 (-1.12%) | 5,122,202 |
17 Oct 2023 | CNY | 5.41 | 5.42 | 5.36 | 5.38 | 5.38 | -0.03 (-0.55%) | 4,315,500 |
16 Oct 2023 | CNY | 5.45 | 5.45 | 5.36 | 5.41 | 5.41 | -0.04 (-0.73%) | 6,925,500 |
13 Oct 2023 | CNY | 5.48 | 5.5 | 5.43 | 5.45 | 5.45 | -0.06 (-1.09%) | 6,271,600 |
12 Oct 2023 | CNY | 5.46 | 5.53 | 5.45 | 5.51 | 5.51 | +0.05 (+0.92%) | 6,551,290 |
11 Oct 2023 | CNY | 5.5 | 5.52 | 5.44 | 5.46 | 5.46 | -0.06 (-1.09%) | 7,576,600 |
10 Oct 2023 | CNY | 5.5 | 5.58 | 5.49 | 5.52 | 5.52 | +0.01 (+0.18%) | 5,563,900 |
9 Oct 2023 | CNY | 5.58 | 5.58 | 5.49 | 5.51 | 5.51 | -0.05 (-0.90%) | 8,170,802 |
28 Sep 2023 | CNY | 5.51 | 5.57 | 5.49 | 5.56 | 5.56 | +0.05 (+0.91%) | 6,472,552 |
27 Sep 2023 | CNY | 5.46 | 5.55 | 5.46 | 5.51 | 5.51 | +0.02 (+0.36%) | 7,009,558 |
26 Sep 2023 | CNY | 5.51 | 5.55 | 5.47 | 5.49 | 5.49 | -0.05 (-0.90%) | 7,372,100 |
25 Sep 2023 | CNY | 5.58 | 5.62 | 5.52 | 5.54 | 5.54 | -0.02 (-0.36%) | 9,383,652 |
22 Sep 2023 | CNY | 5.51 | 5.57 | 5.48 | 5.56 | 5.56 | +0.05 (+0.91%) | 8,240,670 |
21 Sep 2023 | CNY | 5.52 | 5.54 | 5.49 | 5.51 | 5.51 | 0.0 (0.0%) | 6,930,200 |
20 Sep 2023 | CNY | 5.55 | 5.57 | 5.5 | 5.51 | 5.51 | -0.06 (-1.08%) | 7,166,051 |
19 Sep 2023 | CNY | 5.59 | 5.62 | 5.55 | 5.57 | 5.57 | -0.02 (-0.36%) | 9,409,560 |
18 Sep 2023 | CNY | 5.48 | 5.61 | 5.45 | 5.59 | 5.59 | +0.08 (+1.45%) | 13,037,349 |
15 Sep 2023 | CNY | 5.5 | 5.54 | 5.45 | 5.51 | 5.51 | +0.01 (+0.18%) | 7,973,200 |
14 Sep 2023 | CNY | 5.5 | 5.54 | 5.44 | 5.5 | 5.5 | -0.03 (-0.54%) | 10,737,067 |