Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 5.98 | 5.99 | 5.7 | 5.77 | 5.77 | -0.31 (-5.10%) | 40,488,740 |
24 Nov 2023 | CNY | 6.18 | 6.31 | 6.03 | 6.08 | 6.08 | -0.05 (-0.82%) | 46,729,980 |
23 Nov 2023 | CNY | 5.91 | 6.2 | 5.83 | 6.13 | 6.13 | +0.13 (+2.17%) | 49,321,010 |
22 Nov 2023 | CNY | 5.83 | 6.19 | 5.83 | 6 | 6 | +0.09 (+1.52%) | 59,781,240 |
21 Nov 2023 | CNY | 5.68 | 6.05 | 5.67 | 5.91 | 5.91 | +0.25 (+4.42%) | 62,421,270 |
20 Nov 2023 | CNY | 5.73 | 5.77 | 5.63 | 5.66 | 5.66 | -0.02 (-0.35%) | 17,752,400 |
17 Nov 2023 | CNY | 5.74 | 5.81 | 5.61 | 5.68 | 5.68 | -0.1 (-1.73%) | 25,159,910 |
16 Nov 2023 | CNY | 5.69 | 5.83 | 5.63 | 5.78 | 5.78 | +0.09 (+1.58%) | 34,288,550 |
15 Nov 2023 | CNY | 5.77 | 5.89 | 5.65 | 5.69 | 5.69 | -0.14 (-2.40%) | 45,997,390 |
14 Nov 2023 | CNY | 5.55 | 6.03 | 5.51 | 5.83 | 5.83 | +0.32 (+5.81%) | 66,078,970 |
13 Nov 2023 | CNY | 5.47 | 5.56 | 5.44 | 5.51 | 5.51 | +0.07 (+1.29%) | 13,726,000 |
10 Nov 2023 | CNY | 5.52 | 5.57 | 5.39 | 5.44 | 5.44 | -0.1 (-1.81%) | 16,008,000 |
9 Nov 2023 | CNY | 5.66 | 5.74 | 5.51 | 5.54 | 5.54 | -0.03 (-0.54%) | 26,250,360 |
8 Nov 2023 | CNY | 5.62 | 5.7 | 5.54 | 5.57 | 5.57 | -0.05 (-0.89%) | 15,861,960 |
7 Nov 2023 | CNY | 5.65 | 5.65 | 5.51 | 5.62 | 5.62 | +0.06 (+1.08%) | 19,736,100 |
6 Nov 2023 | CNY | 5.35 | 5.58 | 5.35 | 5.56 | 5.56 | +0.2 (+3.73%) | 21,364,230 |
3 Nov 2023 | CNY | 5.41 | 5.44 | 5.32 | 5.36 | 5.36 | -0.07 (-1.29%) | 14,372,400 |
2 Nov 2023 | CNY | 5.43 | 5.5 | 5.35 | 5.43 | 5.43 | -0.01 (-0.18%) | 16,384,300 |
1 Nov 2023 | CNY | 5.59 | 5.65 | 5.44 | 5.44 | 5.44 | -0.17 (-3.03%) | 23,504,930 |
31 Oct 2023 | CNY | 5.53 | 5.74 | 5.48 | 5.61 | 5.61 | -0.01 (-0.18%) | 32,916,770 |
30 Oct 2023 | CNY | 5.56 | 5.69 | 5.42 | 5.62 | 5.62 | +0.05 (+0.90%) | 27,134,400 |
27 Oct 2023 | CNY | 5.5 | 5.62 | 5.46 | 5.57 | 5.57 | +0.02 (+0.36%) | 16,601,400 |
26 Oct 2023 | CNY | 5.54 | 5.61 | 5.4 | 5.55 | 5.55 | -0.09 (-1.60%) | 21,941,510 |
25 Oct 2023 | CNY | 5.68 | 5.77 | 5.61 | 5.64 | 5.64 | +0.05 (+0.89%) | 34,519,900 |
24 Oct 2023 | CNY | 5.39 | 5.62 | 5.34 | 5.59 | 5.59 | +0.17 (+3.14%) | 30,382,560 |
23 Oct 2023 | CNY | 5.38 | 5.65 | 5.26 | 5.42 | 5.42 | -0.04 (-0.73%) | 32,490,900 |
20 Oct 2023 | CNY | 5.42 | 5.58 | 5.33 | 5.46 | 5.46 | +0.05 (+0.92%) | 34,132,000 |
19 Oct 2023 | CNY | 5.42 | 5.52 | 5.36 | 5.41 | 5.41 | +0.02 (+0.37%) | 15,291,650 |
18 Oct 2023 | CNY | 5.5 | 5.51 | 5.38 | 5.39 | 5.39 | -0.1 (-1.82%) | 12,310,000 |
17 Oct 2023 | CNY | 5.56 | 5.58 | 5.45 | 5.49 | 5.49 | -0.03 (-0.54%) | 10,673,900 |