Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 5.54 | 5.54 | 5.45 | 5.46 | 5.46 | -0.04 (-0.73%) | 14,431,809 |
14 Nov 2023 | CNY | 5.47 | 5.52 | 5.42 | 5.5 | 5.5 | +0.04 (+0.73%) | 17,815,799 |
13 Nov 2023 | CNY | 5.4 | 5.47 | 5.36 | 5.46 | 5.46 | +0.05 (+0.92%) | 16,703,441 |
10 Nov 2023 | CNY | 5.38 | 5.48 | 5.33 | 5.41 | 5.41 | +0.02 (+0.37%) | 16,450,632 |
9 Nov 2023 | CNY | 5.41 | 5.5 | 5.36 | 5.39 | 5.39 | -0.07 (-1.28%) | 18,791,900 |
8 Nov 2023 | CNY | 5.44 | 5.6 | 5.42 | 5.46 | 5.46 | +0.05 (+0.92%) | 30,354,228 |
7 Nov 2023 | CNY | 5.35 | 5.43 | 5.33 | 5.41 | 5.41 | +0.01 (+0.19%) | 22,281,552 |
6 Nov 2023 | CNY | 5.29 | 5.43 | 5.26 | 5.4 | 5.4 | +0.18 (+3.45%) | 24,931,384 |
3 Nov 2023 | CNY | 5.2 | 5.29 | 5.2 | 5.22 | 5.22 | 0.0 (0.0%) | 15,733,102 |
2 Nov 2023 | CNY | 5.36 | 5.39 | 5.21 | 5.22 | 5.22 | -0.12 (-2.25%) | 23,046,474 |
1 Nov 2023 | CNY | 5.47 | 5.48 | 5.3 | 5.34 | 5.34 | -0.09 (-1.66%) | 23,981,340 |
31 Oct 2023 | CNY | 5.5 | 5.52 | 5.4 | 5.43 | 5.43 | -0.09 (-1.63%) | 22,478,356 |
30 Oct 2023 | CNY | 5.39 | 5.57 | 5.33 | 5.52 | 5.52 | +0.07 (+1.28%) | 35,305,326 |
27 Oct 2023 | CNY | 5.62 | 5.62 | 5.43 | 5.45 | 5.45 | -0.21 (-3.71%) | 41,750,431 |
26 Oct 2023 | CNY | 5.56 | 5.72 | 5.53 | 5.66 | 5.66 | +0.2 (+3.66%) | 58,263,818 |
25 Oct 2023 | CNY | 5.48 | 5.7 | 5.41 | 5.46 | 5.46 | -0.06 (-1.09%) | 57,956,113 |
24 Oct 2023 | CNY | 5.55 | 5.79 | 5.36 | 5.52 | 5.52 | +0.05 (+0.91%) | 75,355,539 |
23 Oct 2023 | CNY | 5.4 | 5.6 | 5.32 | 5.47 | 5.47 | +0.01 (+0.18%) | 60,529,158 |
20 Oct 2023 | CNY | 5.23 | 5.58 | 5.16 | 5.46 | 5.46 | +0.16 (+3.02%) | 74,078,999 |
19 Oct 2023 | CNY | 5.46 | 5.64 | 5.3 | 5.3 | 5.3 | -0.09 (-1.67%) | 91,813,907 |
18 Oct 2023 | CNY | 4.9 | 5.39 | 4.89 | 5.39 | 5.39 | +0.49 (+10.00%) | 58,139,959 |
17 Oct 2023 | CNY | 4.93 | 4.94 | 4.87 | 4.9 | 4.9 | -0.03 (-0.61%) | 6,114,102 |
16 Oct 2023 | CNY | 4.95 | 5 | 4.9 | 4.93 | 4.93 | -0.04 (-0.80%) | 7,834,762 |
13 Oct 2023 | CNY | 4.96 | 5.03 | 4.94 | 4.97 | 4.97 | -0.01 (-0.20%) | 6,432,593 |
12 Oct 2023 | CNY | 4.97 | 4.99 | 4.92 | 4.98 | 4.98 | +0.04 (+0.81%) | 7,414,355 |
11 Oct 2023 | CNY | 4.95 | 4.98 | 4.93 | 4.94 | 4.94 | 0.0 (0.0%) | 6,284,901 |
10 Oct 2023 | CNY | 4.93 | 4.98 | 4.9 | 4.94 | 4.94 | +0.02 (+0.41%) | 6,534,003 |
9 Oct 2023 | CNY | 4.92 | 4.98 | 4.89 | 4.92 | 4.92 | 0.0 (0.0%) | 8,093,721 |
28 Sep 2023 | CNY | 4.85 | 4.92 | 4.83 | 4.92 | 4.92 | +0.08 (+1.65%) | 10,330,741 |
27 Sep 2023 | CNY | 4.76 | 4.88 | 4.76 | 4.84 | 4.84 | +0.08 (+1.68%) | 8,905,018 |