Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 5.46 | 5.58 | 5.43 | 5.5 | 5.5 | +0.02 (+0.36%) | 20,070,680 |
24 Nov 2023 | CNY | 5.66 | 5.73 | 5.47 | 5.48 | 5.48 | -0.21 (-3.69%) | 34,855,060 |
23 Nov 2023 | CNY | 5.71 | 5.76 | 5.56 | 5.69 | 5.69 | -0.1 (-1.73%) | 39,046,270 |
22 Nov 2023 | CNY | 5.59 | 6.03 | 5.56 | 5.79 | 5.79 | +0.2 (+3.58%) | 69,447,750 |
21 Nov 2023 | CNY | 5.52 | 5.74 | 5.51 | 5.59 | 5.59 | +0.08 (+1.45%) | 24,293,550 |
20 Nov 2023 | CNY | 5.57 | 5.57 | 5.47 | 5.51 | 5.51 | -0.04 (-0.72%) | 14,157,220 |
17 Nov 2023 | CNY | 5.53 | 5.56 | 5.48 | 5.55 | 5.55 | +0.01 (+0.18%) | 9,219,110 |
16 Nov 2023 | CNY | 5.6 | 5.6 | 5.53 | 5.54 | 5.54 | -0.06 (-1.07%) | 9,901,460 |
15 Nov 2023 | CNY | 5.68 | 5.68 | 5.57 | 5.6 | 5.6 | -0.03 (-0.53%) | 13,019,070 |
14 Nov 2023 | CNY | 5.6 | 5.65 | 5.57 | 5.63 | 5.63 | +0.03 (+0.54%) | 10,779,700 |
13 Nov 2023 | CNY | 5.51 | 5.61 | 5.5 | 5.6 | 5.6 | +0.13 (+2.38%) | 15,933,950 |
10 Nov 2023 | CNY | 5.55 | 5.56 | 5.46 | 5.47 | 5.47 | -0.09 (-1.62%) | 10,170,940 |
9 Nov 2023 | CNY | 5.61 | 5.68 | 5.54 | 5.56 | 5.56 | -0.05 (-0.89%) | 13,546,520 |
8 Nov 2023 | CNY | 5.55 | 5.67 | 5.53 | 5.61 | 5.61 | +0.05 (+0.90%) | 15,688,210 |
7 Nov 2023 | CNY | 5.58 | 5.6 | 5.47 | 5.56 | 5.56 | -0.03 (-0.54%) | 18,357,420 |
6 Nov 2023 | CNY | 5.4 | 5.61 | 5.4 | 5.59 | 5.59 | +0.15 (+2.76%) | 21,567,140 |
3 Nov 2023 | CNY | 5.34 | 5.49 | 5.33 | 5.44 | 5.44 | +0.09 (+1.68%) | 18,492,210 |
2 Nov 2023 | CNY | 5.34 | 5.39 | 5.29 | 5.35 | 5.35 | +0.01 (+0.19%) | 13,320,200 |
1 Nov 2023 | CNY | 5.37 | 5.42 | 5.33 | 5.34 | 5.34 | -0.01 (-0.19%) | 10,685,600 |
31 Oct 2023 | CNY | 5.48 | 5.48 | 5.33 | 5.35 | 5.35 | -0.09 (-1.65%) | 17,777,720 |
30 Oct 2023 | CNY | 5.51 | 5.52 | 5.41 | 5.44 | 5.44 | -0.12 (-2.16%) | 19,316,120 |
27 Oct 2023 | CNY | 5.55 | 5.58 | 5.45 | 5.56 | 5.56 | +0.01 (+0.18%) | 12,360,330 |
26 Oct 2023 | CNY | 5.67 | 5.68 | 5.46 | 5.55 | 5.55 | -0.13 (-2.29%) | 19,943,160 |
25 Oct 2023 | CNY | 5.68 | 5.82 | 5.64 | 5.68 | 5.68 | +0.27 (+4.99%) | 30,381,100 |
24 Oct 2023 | CNY | 5.25 | 5.44 | 5.25 | 5.41 | 5.41 | +0.16 (+3.05%) | 12,720,090 |
23 Oct 2023 | CNY | 5.35 | 5.39 | 5.22 | 5.25 | 5.25 | -0.13 (-2.42%) | 10,980,930 |
20 Oct 2023 | CNY | 5.4 | 5.47 | 5.37 | 5.38 | 5.38 | -0.05 (-0.92%) | 10,415,660 |
19 Oct 2023 | CNY | 5.42 | 5.52 | 5.41 | 5.43 | 5.43 | -0.03 (-0.55%) | 10,714,500 |
18 Oct 2023 | CNY | 5.59 | 5.59 | 5.43 | 5.46 | 5.46 | -0.12 (-2.15%) | 13,223,920 |
17 Oct 2023 | CNY | 5.57 | 5.68 | 5.54 | 5.58 | 5.58 | +0.01 (+0.18%) | 16,163,140 |