Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | CNY | 5.65 | 5.78 | 5.6 | 5.7 | 5.7 | +0.04 (+0.71%) | 6,853,533 |
5 Dec 2023 | CNY | 5.7 | 5.77 | 5.65 | 5.66 | 5.66 | -0.08 (-1.39%) | 7,255,050 |
4 Dec 2023 | CNY | 5.64 | 5.81 | 5.59 | 5.74 | 5.74 | +0.12 (+2.14%) | 14,796,034 |
1 Dec 2023 | CNY | 5.6 | 5.65 | 5.48 | 5.62 | 5.62 | +0.01 (+0.18%) | 8,550,853 |
30 Nov 2023 | CNY | 5.71 | 5.78 | 5.57 | 5.61 | 5.61 | -0.12 (-2.09%) | 12,739,848 |
29 Nov 2023 | CNY | 5.84 | 5.88 | 5.71 | 5.73 | 5.73 | -0.16 (-2.72%) | 14,606,584 |
28 Nov 2023 | CNY | 5.67 | 5.91 | 5.59 | 5.89 | 5.89 | +0.24 (+4.25%) | 16,566,384 |
27 Nov 2023 | CNY | 5.7 | 5.73 | 5.63 | 5.65 | 5.65 | -0.06 (-1.05%) | 7,420,427 |
24 Nov 2023 | CNY | 5.79 | 5.92 | 5.71 | 5.71 | 5.71 | -0.07 (-1.21%) | 8,504,458 |
23 Nov 2023 | CNY | 5.71 | 5.8 | 5.66 | 5.78 | 5.78 | +0.08 (+1.40%) | 6,707,417 |
22 Nov 2023 | CNY | 5.72 | 5.79 | 5.7 | 5.7 | 5.7 | -0.03 (-0.52%) | 6,641,300 |
21 Nov 2023 | CNY | 5.78 | 5.81 | 5.72 | 5.73 | 5.73 | -0.05 (-0.87%) | 6,361,200 |
20 Nov 2023 | CNY | 5.75 | 5.81 | 5.7 | 5.78 | 5.78 | +0.06 (+1.05%) | 6,708,071 |
17 Nov 2023 | CNY | 5.7 | 5.75 | 5.66 | 5.72 | 5.72 | +0.02 (+0.35%) | 6,022,571 |
16 Nov 2023 | CNY | 5.73 | 5.75 | 5.69 | 5.7 | 5.7 | -0.01 (-0.18%) | 5,918,419 |
15 Nov 2023 | CNY | 5.73 | 5.77 | 5.69 | 5.71 | 5.71 | +0.01 (+0.18%) | 8,399,678 |
14 Nov 2023 | CNY | 5.65 | 5.73 | 5.62 | 5.7 | 5.7 | +0.05 (+0.88%) | 6,075,445 |
13 Nov 2023 | CNY | 5.57 | 5.67 | 5.51 | 5.65 | 5.65 | +0.09 (+1.62%) | 7,917,076 |
10 Nov 2023 | CNY | 5.57 | 5.61 | 5.51 | 5.56 | 5.56 | -0.05 (-0.89%) | 6,474,250 |
9 Nov 2023 | CNY | 5.6 | 5.66 | 5.58 | 5.61 | 5.61 | -0.03 (-0.53%) | 6,650,259 |
8 Nov 2023 | CNY | 5.7 | 5.72 | 5.6 | 5.64 | 5.64 | -0.07 (-1.23%) | 8,137,153 |
7 Nov 2023 | CNY | 5.71 | 5.75 | 5.66 | 5.71 | 5.71 | -0.04 (-0.70%) | 8,246,300 |
6 Nov 2023 | CNY | 5.7 | 5.76 | 5.64 | 5.75 | 5.75 | +0.06 (+1.05%) | 7,627,917 |
3 Nov 2023 | CNY | 5.68 | 5.78 | 5.66 | 5.69 | 5.69 | +0.03 (+0.53%) | 6,496,627 |
2 Nov 2023 | CNY | 5.75 | 5.76 | 5.64 | 5.66 | 5.66 | -0.07 (-1.22%) | 4,679,521 |
1 Nov 2023 | CNY | 5.74 | 5.77 | 5.68 | 5.73 | 5.73 | -0.02 (-0.35%) | 3,910,475 |
31 Oct 2023 | CNY | 5.71 | 5.77 | 5.69 | 5.75 | 5.75 | +0.05 (+0.88%) | 5,327,474 |
30 Oct 2023 | CNY | 5.73 | 5.76 | 5.67 | 5.7 | 5.7 | -0.03 (-0.52%) | 5,742,460 |
27 Oct 2023 | CNY | 5.68 | 5.74 | 5.59 | 5.73 | 5.73 | +0.02 (+0.35%) | 5,430,922 |
26 Oct 2023 | CNY | 5.71 | 5.72 | 5.57 | 5.71 | 5.71 | -0.01 (-0.17%) | 4,241,775 |