Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 5.63 | 5.65 | 5.61 | 5.65 | 5.65 | +0.01 (+0.18%) | 6,378,753 |
13 Nov 2023 | CNY | 5.63 | 5.65 | 5.57 | 5.64 | 5.64 | +0.02 (+0.36%) | 9,005,846 |
10 Nov 2023 | CNY | 5.61 | 5.63 | 5.55 | 5.62 | 5.62 | +0.01 (+0.18%) | 7,885,840 |
9 Nov 2023 | CNY | 5.57 | 5.63 | 5.55 | 5.61 | 5.61 | +0.04 (+0.72%) | 13,393,629 |
8 Nov 2023 | CNY | 5.59 | 5.6 | 5.55 | 5.57 | 5.57 | -0.03 (-0.54%) | 5,953,094 |
7 Nov 2023 | CNY | 5.58 | 5.6 | 5.57 | 5.6 | 5.6 | +0.01 (+0.18%) | 4,490,108 |
6 Nov 2023 | CNY | 5.55 | 5.6 | 5.55 | 5.59 | 5.59 | +0.05 (+0.90%) | 5,780,555 |
3 Nov 2023 | CNY | 5.51 | 5.56 | 5.5 | 5.54 | 5.54 | +0.03 (+0.54%) | 4,039,080 |
2 Nov 2023 | CNY | 5.56 | 5.57 | 5.51 | 5.51 | 5.51 | -0.05 (-0.90%) | 4,380,060 |
1 Nov 2023 | CNY | 5.59 | 5.6 | 5.55 | 5.56 | 5.56 | -0.03 (-0.54%) | 5,264,542 |
31 Oct 2023 | CNY | 5.52 | 5.64 | 5.51 | 5.59 | 5.59 | +0.05 (+0.90%) | 10,824,539 |
30 Oct 2023 | CNY | 5.52 | 5.55 | 5.51 | 5.54 | 5.54 | +0.01 (+0.18%) | 6,405,614 |
27 Oct 2023 | CNY | 5.47 | 5.54 | 5.45 | 5.53 | 5.53 | +0.04 (+0.73%) | 5,909,522 |
26 Oct 2023 | CNY | 5.49 | 5.49 | 5.44 | 5.49 | 5.49 | -0.02 (-0.36%) | 5,413,487 |
25 Oct 2023 | CNY | 5.48 | 5.54 | 5.48 | 5.51 | 5.51 | +0.05 (+0.92%) | 6,225,946 |
24 Oct 2023 | CNY | 5.4 | 5.47 | 5.38 | 5.46 | 5.46 | +0.06 (+1.11%) | 6,164,353 |
23 Oct 2023 | CNY | 5.56 | 5.57 | 5.39 | 5.4 | 5.4 | -0.16 (-2.88%) | 10,142,000 |
20 Oct 2023 | CNY | 5.53 | 5.58 | 5.52 | 5.56 | 5.56 | 0.0 (0.0%) | 4,386,844 |
19 Oct 2023 | CNY | 5.55 | 5.59 | 5.51 | 5.56 | 5.56 | -0.01 (-0.18%) | 6,830,190 |
18 Oct 2023 | CNY | 5.66 | 5.66 | 5.56 | 5.57 | 5.57 | -0.1 (-1.76%) | 10,678,911 |
17 Oct 2023 | CNY | 5.71 | 5.72 | 5.64 | 5.67 | 5.67 | -0.04 (-0.70%) | 8,359,874 |
16 Oct 2023 | CNY | 5.77 | 5.77 | 5.7 | 5.71 | 5.71 | -0.05 (-0.87%) | 10,471,896 |
13 Oct 2023 | CNY | 5.79 | 5.79 | 5.75 | 5.76 | 5.76 | -0.03 (-0.52%) | 9,856,530 |
12 Oct 2023 | CNY | 5.78 | 5.8 | 5.78 | 5.79 | 5.79 | +0.01 (+0.17%) | 6,062,947 |
11 Oct 2023 | CNY | 5.79 | 5.79 | 5.77 | 5.78 | 5.78 | -0.01 (-0.17%) | 6,889,242 |
10 Oct 2023 | CNY | 5.78 | 5.8 | 5.77 | 5.79 | 5.79 | 0.0 (0.0%) | 6,558,724 |
9 Oct 2023 | CNY | 5.79 | 5.8 | 5.77 | 5.79 | 5.79 | -0.01 (-0.17%) | 6,777,852 |
28 Sep 2023 | CNY | 5.8 | 5.82 | 5.79 | 5.8 | 5.8 | +0.02 (+0.35%) | 6,425,646 |
27 Sep 2023 | CNY | 5.78 | 5.8 | 5.78 | 5.78 | 5.78 | -0.01 (-0.17%) | 7,799,085 |
26 Sep 2023 | CNY | 5.79 | 5.81 | 5.78 | 5.79 | 5.79 | -0.02 (-0.34%) | 6,190,900 |