Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 6 | 6.09 | 5.88 | 5.92 | 5.92 | -0.06 (-1.00%) | 7,011,064 |
16 Nov 2023 | CNY | 6.14 | 6.2 | 5.92 | 5.98 | 5.98 | 0.0 (0.0%) | 11,890,208 |
15 Nov 2023 | CNY | 5.79 | 6.1 | 5.76 | 5.98 | 5.98 | +0.17 (+2.93%) | 14,268,875 |
14 Nov 2023 | CNY | 5.65 | 5.83 | 5.64 | 5.81 | 5.81 | +0.15 (+2.65%) | 3,676,212 |
13 Nov 2023 | CNY | 5.57 | 5.67 | 5.56 | 5.66 | 5.66 | +0.1 (+1.80%) | 1,580,200 |
10 Nov 2023 | CNY | 5.57 | 5.59 | 5.52 | 5.56 | 5.56 | 0.0 (0.0%) | 2,369,300 |
9 Nov 2023 | CNY | 5.68 | 5.7 | 5.53 | 5.56 | 5.56 | -0.13 (-2.28%) | 2,680,900 |
8 Nov 2023 | CNY | 5.69 | 5.73 | 5.65 | 5.69 | 5.69 | -0.01 (-0.18%) | 2,202,000 |
7 Nov 2023 | CNY | 5.69 | 5.71 | 5.62 | 5.7 | 5.7 | +0.01 (+0.18%) | 1,827,501 |
6 Nov 2023 | CNY | 5.69 | 5.72 | 5.68 | 5.69 | 5.69 | 0.0 (0.0%) | 1,652,300 |
3 Nov 2023 | CNY | 5.72 | 5.72 | 5.67 | 5.69 | 5.69 | +0.01 (+0.18%) | 1,693,700 |
2 Nov 2023 | CNY | 5.58 | 5.74 | 5.58 | 5.68 | 5.68 | +0.11 (+1.97%) | 3,304,201 |
1 Nov 2023 | CNY | 5.55 | 5.58 | 5.51 | 5.57 | 5.57 | +0.06 (+1.09%) | 1,945,201 |
31 Oct 2023 | CNY | 5.52 | 5.56 | 5.49 | 5.51 | 5.51 | -0.02 (-0.36%) | 1,586,600 |
30 Oct 2023 | CNY | 5.55 | 5.57 | 5.48 | 5.53 | 5.53 | -0.02 (-0.36%) | 2,178,600 |
27 Oct 2023 | CNY | 5.48 | 5.57 | 5.48 | 5.55 | 5.55 | 0.0 (0.0%) | 1,701,100 |
26 Oct 2023 | CNY | 5.41 | 5.58 | 5.38 | 5.55 | 5.55 | +0.15 (+2.78%) | 2,923,438 |
25 Oct 2023 | CNY | 5.33 | 5.4 | 5.33 | 5.4 | 5.4 | +0.09 (+1.69%) | 1,425,054 |
24 Oct 2023 | CNY | 5.23 | 5.35 | 5.2 | 5.31 | 5.31 | +0.07 (+1.34%) | 1,767,900 |
23 Oct 2023 | CNY | 5.44 | 5.45 | 5.18 | 5.24 | 5.24 | -0.21 (-3.85%) | 3,087,350 |
20 Oct 2023 | CNY | 5.4 | 5.45 | 5.4 | 5.45 | 5.45 | +0.03 (+0.55%) | 1,065,000 |
19 Oct 2023 | CNY | 5.46 | 5.52 | 5.41 | 5.42 | 5.42 | -0.08 (-1.45%) | 1,862,802 |
18 Oct 2023 | CNY | 5.62 | 5.63 | 5.46 | 5.5 | 5.5 | -0.12 (-2.14%) | 3,163,545 |
17 Oct 2023 | CNY | 5.62 | 5.64 | 5.6 | 5.62 | 5.62 | +0.01 (+0.18%) | 1,441,501 |
16 Oct 2023 | CNY | 5.6 | 5.63 | 5.57 | 5.61 | 5.61 | +0.01 (+0.18%) | 1,323,100 |
13 Oct 2023 | CNY | 5.67 | 5.67 | 5.55 | 5.6 | 5.6 | -0.07 (-1.23%) | 2,801,944 |
12 Oct 2023 | CNY | 5.71 | 5.72 | 5.67 | 5.67 | 5.67 | -0.03 (-0.53%) | 1,548,600 |
11 Oct 2023 | CNY | 5.7 | 5.74 | 5.68 | 5.7 | 5.7 | 0.0 (0.0%) | 1,620,700 |
10 Oct 2023 | CNY | 5.68 | 5.77 | 5.66 | 5.7 | 5.7 | +0.01 (+0.18%) | 2,281,900 |
9 Oct 2023 | CNY | 5.66 | 5.75 | 5.58 | 5.69 | 5.69 | -0.02 (-0.35%) | 3,878,799 |