Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 5.67 | 5.7 | 5.63 | 5.65 | 5.65 | -0.04 (-0.70%) | 3,993,800 |
24 Nov 2023 | CNY | 5.7 | 5.74 | 5.65 | 5.69 | 5.69 | -0.03 (-0.52%) | 3,281,950 |
23 Nov 2023 | CNY | 5.65 | 5.75 | 5.64 | 5.72 | 5.72 | +0.05 (+0.88%) | 3,834,100 |
22 Nov 2023 | CNY | 5.67 | 5.73 | 5.66 | 5.67 | 5.67 | -0.01 (-0.18%) | 3,725,600 |
21 Nov 2023 | CNY | 5.65 | 5.77 | 5.64 | 5.68 | 5.68 | +0.03 (+0.53%) | 5,265,510 |
20 Nov 2023 | CNY | 5.6 | 5.69 | 5.56 | 5.65 | 5.65 | +0.05 (+0.89%) | 4,690,300 |
17 Nov 2023 | CNY | 5.59 | 5.63 | 5.54 | 5.6 | 5.6 | +0.01 (+0.18%) | 3,632,250 |
16 Nov 2023 | CNY | 5.53 | 5.63 | 5.53 | 5.59 | 5.59 | -0.01 (-0.18%) | 3,289,500 |
15 Nov 2023 | CNY | 5.6 | 5.64 | 5.57 | 5.6 | 5.6 | +0.04 (+0.72%) | 3,661,700 |
14 Nov 2023 | CNY | 5.63 | 5.63 | 5.53 | 5.56 | 5.56 | -0.03 (-0.54%) | 2,970,000 |
13 Nov 2023 | CNY | 5.52 | 5.6 | 5.5 | 5.59 | 5.59 | +0.11 (+2.01%) | 5,242,550 |
10 Nov 2023 | CNY | 5.49 | 5.52 | 5.43 | 5.48 | 5.48 | -0.01 (-0.18%) | 2,867,160 |
9 Nov 2023 | CNY | 5.52 | 5.54 | 5.47 | 5.49 | 5.49 | -0.04 (-0.72%) | 2,736,730 |
8 Nov 2023 | CNY | 5.54 | 5.56 | 5.5 | 5.53 | 5.53 | +0.02 (+0.36%) | 3,510,650 |
7 Nov 2023 | CNY | 5.5 | 5.53 | 5.46 | 5.51 | 5.51 | +0.02 (+0.36%) | 3,879,200 |
6 Nov 2023 | CNY | 5.44 | 5.54 | 5.44 | 5.49 | 5.49 | +0.06 (+1.10%) | 5,470,200 |
3 Nov 2023 | CNY | 5.46 | 5.48 | 5.42 | 5.43 | 5.43 | -0.01 (-0.18%) | 3,571,500 |
2 Nov 2023 | CNY | 5.42 | 5.49 | 5.41 | 5.44 | 5.44 | -0.03 (-0.55%) | 4,358,400 |
1 Nov 2023 | CNY | 5.45 | 5.48 | 5.41 | 5.47 | 5.47 | +0.04 (+0.74%) | 4,842,900 |
31 Oct 2023 | CNY | 5.45 | 5.45 | 5.39 | 5.43 | 5.43 | 0.0 (0.0%) | 4,037,050 |
30 Oct 2023 | CNY | 5.42 | 5.5 | 5.37 | 5.43 | 5.43 | -0.06 (-1.09%) | 7,383,450 |
27 Oct 2023 | CNY | 5.43 | 5.55 | 5.39 | 5.49 | 5.49 | +0.06 (+1.10%) | 5,338,200 |
26 Oct 2023 | CNY | 5.5 | 5.53 | 5.41 | 5.43 | 5.43 | -0.08 (-1.45%) | 6,694,890 |
25 Oct 2023 | CNY | 5.43 | 5.59 | 5.42 | 5.51 | 5.51 | +0.21 (+3.96%) | 14,746,040 |
24 Oct 2023 | CNY | 5.12 | 5.3 | 5.08 | 5.3 | 5.3 | +0.22 (+4.33%) | 6,017,530 |
23 Oct 2023 | CNY | 5.22 | 5.22 | 5.03 | 5.08 | 5.08 | -0.16 (-3.05%) | 4,082,800 |
20 Oct 2023 | CNY | 5.21 | 5.29 | 5.2 | 5.24 | 5.24 | +0.01 (+0.19%) | 2,035,950 |
19 Oct 2023 | CNY | 5.23 | 5.31 | 5.18 | 5.23 | 5.23 | 0.0 (0.0%) | 2,976,850 |
18 Oct 2023 | CNY | 5.32 | 5.35 | 5.22 | 5.23 | 5.23 | -0.08 (-1.51%) | 3,363,500 |
17 Oct 2023 | CNY | 5.39 | 5.41 | 5.3 | 5.31 | 5.31 | -0.08 (-1.48%) | 3,675,250 |