Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 5.37 | 5.39 | 5.3 | 5.32 | 5.32 | -0.04 (-0.75%) | 6,294,062 |
17 Nov 2023 | CNY | 5.39 | 5.39 | 5.34 | 5.36 | 5.36 | -0.01 (-0.19%) | 5,344,900 |
16 Nov 2023 | CNY | 5.38 | 5.4 | 5.34 | 5.37 | 5.37 | 0.0 (0.0%) | 7,583,700 |
15 Nov 2023 | CNY | 5.39 | 5.39 | 5.32 | 5.37 | 5.37 | 0.0 (0.0%) | 5,101,900 |
14 Nov 2023 | CNY | 5.38 | 5.38 | 5.33 | 5.37 | 5.37 | -0.01 (-0.19%) | 2,879,100 |
13 Nov 2023 | CNY | 5.36 | 5.38 | 5.28 | 5.38 | 5.38 | +0.05 (+0.94%) | 3,286,938 |
10 Nov 2023 | CNY | 5.3 | 5.38 | 5.28 | 5.33 | 5.33 | 0.0 (0.0%) | 3,753,300 |
9 Nov 2023 | CNY | 5.35 | 5.37 | 5.3 | 5.33 | 5.33 | -0.04 (-0.74%) | 6,157,700 |
8 Nov 2023 | CNY | 5.45 | 5.5 | 5.34 | 5.37 | 5.37 | -0.09 (-1.65%) | 9,307,700 |
7 Nov 2023 | CNY | 5.45 | 5.53 | 5.41 | 5.46 | 5.46 | -0.01 (-0.18%) | 9,174,200 |
6 Nov 2023 | CNY | 5.48 | 5.56 | 5.43 | 5.47 | 5.47 | 0.0 (0.0%) | 12,513,100 |
3 Nov 2023 | CNY | 5.49 | 5.53 | 5.43 | 5.47 | 5.47 | -0.01 (-0.18%) | 5,865,500 |
2 Nov 2023 | CNY | 5.44 | 5.55 | 5.42 | 5.48 | 5.48 | +0.01 (+0.18%) | 4,569,499 |
1 Nov 2023 | CNY | 5.44 | 5.48 | 5.36 | 5.47 | 5.47 | -0.02 (-0.36%) | 5,364,100 |
31 Oct 2023 | CNY | 5.38 | 5.52 | 5.34 | 5.49 | 5.49 | +0.09 (+1.67%) | 8,639,840 |
30 Oct 2023 | CNY | 5.66 | 5.68 | 5.33 | 5.4 | 5.4 | -0.32 (-5.59%) | 16,330,652 |
27 Oct 2023 | CNY | 5.72 | 5.81 | 5.71 | 5.72 | 5.72 | -0.02 (-0.35%) | 5,522,050 |
26 Oct 2023 | CNY | 5.72 | 5.76 | 5.66 | 5.74 | 5.74 | +0.01 (+0.17%) | 3,282,700 |
25 Oct 2023 | CNY | 5.71 | 5.77 | 5.65 | 5.73 | 5.73 | +0.04 (+0.70%) | 4,270,199 |
24 Oct 2023 | CNY | 5.57 | 5.72 | 5.54 | 5.69 | 5.69 | +0.17 (+3.08%) | 4,503,121 |
23 Oct 2023 | CNY | 5.6 | 5.65 | 5.5 | 5.52 | 5.52 | -0.09 (-1.60%) | 2,630,100 |
20 Oct 2023 | CNY | 5.58 | 5.68 | 5.55 | 5.61 | 5.61 | 0.0 (0.0%) | 2,630,000 |
19 Oct 2023 | CNY | 5.65 | 5.67 | 5.54 | 5.61 | 5.61 | -0.06 (-1.06%) | 3,393,517 |
18 Oct 2023 | CNY | 5.68 | 5.74 | 5.64 | 5.67 | 5.67 | -0.05 (-0.87%) | 1,929,000 |
17 Oct 2023 | CNY | 5.72 | 5.77 | 5.68 | 5.72 | 5.72 | +0.01 (+0.18%) | 3,696,300 |
16 Oct 2023 | CNY | 5.69 | 5.72 | 5.6 | 5.71 | 5.71 | +0.04 (+0.71%) | 3,175,900 |
13 Oct 2023 | CNY | 5.67 | 5.7 | 5.63 | 5.67 | 5.67 | -0.02 (-0.35%) | 2,242,700 |
12 Oct 2023 | CNY | 5.6 | 5.69 | 5.59 | 5.69 | 5.69 | +0.05 (+0.89%) | 3,089,200 |
11 Oct 2023 | CNY | 5.65 | 5.67 | 5.58 | 5.64 | 5.64 | +0.01 (+0.18%) | 3,020,000 |
10 Oct 2023 | CNY | 5.63 | 5.65 | 5.54 | 5.63 | 5.63 | 0.0 (0.0%) | 3,894,345 |