Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 6.05 | 6.09 | 5.84 | 5.88 | 5.88 | -0.12 (-2%) | 15,662,784 |
8 Nov 2023 | CNY | 6.05 | 6.14 | 5.94 | 6 | 6 | +0.05 (+0.84%) | 24,276,932 |
7 Nov 2023 | CNY | 6.02 | 6.07 | 5.93 | 5.95 | 5.95 | -0.07 (-1.16%) | 28,416,864 |
6 Nov 2023 | CNY | 5.82 | 6.34 | 5.76 | 6.02 | 6.02 | +0.26 (+4.51%) | 46,619,901 |
3 Nov 2023 | CNY | 5.62 | 5.79 | 5.61 | 5.76 | 5.76 | +0.15 (+2.67%) | 8,476,500 |
2 Nov 2023 | CNY | 5.56 | 5.65 | 5.55 | 5.61 | 5.61 | +0.04 (+0.72%) | 5,715,200 |
1 Nov 2023 | CNY | 5.53 | 5.59 | 5.46 | 5.57 | 5.57 | +0.04 (+0.72%) | 4,975,100 |
31 Oct 2023 | CNY | 5.65 | 5.65 | 5.49 | 5.53 | 5.53 | -0.14 (-2.47%) | 6,135,563 |
30 Oct 2023 | CNY | 5.6 | 5.69 | 5.56 | 5.67 | 5.67 | +0.05 (+0.89%) | 6,179,100 |
27 Oct 2023 | CNY | 5.6 | 5.65 | 5.57 | 5.62 | 5.62 | 0.0 (0.0%) | 4,401,700 |
26 Oct 2023 | CNY | 5.54 | 5.63 | 5.5 | 5.62 | 5.62 | +0.05 (+0.90%) | 3,962,600 |
25 Oct 2023 | CNY | 5.47 | 5.6 | 5.46 | 5.57 | 5.57 | +0.1 (+1.83%) | 4,096,300 |
24 Oct 2023 | CNY | 5.35 | 5.47 | 5.31 | 5.47 | 5.47 | +0.13 (+2.43%) | 4,296,900 |
23 Oct 2023 | CNY | 5.46 | 5.46 | 5.31 | 5.34 | 5.34 | -0.1 (-1.84%) | 5,044,600 |
20 Oct 2023 | CNY | 5.48 | 5.59 | 5.42 | 5.44 | 5.44 | -0.06 (-1.09%) | 5,842,022 |
19 Oct 2023 | CNY | 5.46 | 5.6 | 5.43 | 5.5 | 5.5 | +0.07 (+1.29%) | 7,874,100 |
18 Oct 2023 | CNY | 5.5 | 5.51 | 5.42 | 5.43 | 5.43 | -0.07 (-1.27%) | 4,367,790 |
17 Oct 2023 | CNY | 5.53 | 5.55 | 5.48 | 5.5 | 5.5 | -0.05 (-0.90%) | 3,899,600 |
16 Oct 2023 | CNY | 5.51 | 5.59 | 5.49 | 5.55 | 5.55 | +0.04 (+0.73%) | 4,831,000 |
13 Oct 2023 | CNY | 5.48 | 5.58 | 5.48 | 5.51 | 5.51 | -0.02 (-0.36%) | 5,137,400 |
12 Oct 2023 | CNY | 5.62 | 5.63 | 5.47 | 5.53 | 5.53 | -0.09 (-1.60%) | 5,734,900 |
11 Oct 2023 | CNY | 5.62 | 5.68 | 5.48 | 5.62 | 5.62 | +0.03 (+0.54%) | 6,943,800 |
10 Oct 2023 | CNY | 5.68 | 5.7 | 5.56 | 5.59 | 5.59 | -0.1 (-1.76%) | 5,873,400 |
9 Oct 2023 | CNY | 5.87 | 5.87 | 5.65 | 5.69 | 5.69 | -0.19 (-3.23%) | 8,539,700 |
28 Sep 2023 | CNY | 5.85 | 5.88 | 5.78 | 5.88 | 5.88 | +0.05 (+0.86%) | 6,366,300 |
27 Sep 2023 | CNY | 5.85 | 5.88 | 5.8 | 5.83 | 5.83 | 0.0 (0.0%) | 6,367,543 |
26 Sep 2023 | CNY | 5.78 | 5.88 | 5.78 | 5.83 | 5.83 | +0.05 (+0.87%) | 6,190,900 |
25 Sep 2023 | CNY | 5.78 | 5.88 | 5.76 | 5.78 | 5.78 | +0.02 (+0.35%) | 4,715,600 |
22 Sep 2023 | CNY | 5.68 | 5.78 | 5.65 | 5.76 | 5.76 | +0.09 (+1.59%) | 3,329,000 |
21 Sep 2023 | CNY | 5.7 | 5.74 | 5.64 | 5.67 | 5.67 | -0.02 (-0.35%) | 3,627,700 |