Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 5.37 | 5.39 | 5.34 | 5.38 | 5.38 | +0.02 (+0.37%) | 1,862,700 |
16 Nov 2023 | CNY | 5.35 | 5.38 | 5.34 | 5.36 | 5.36 | -0.01 (-0.19%) | 1,505,300 |
15 Nov 2023 | CNY | 5.39 | 5.4 | 5.35 | 5.37 | 5.37 | 0.0 (0.0%) | 1,856,900 |
14 Nov 2023 | CNY | 5.37 | 5.4 | 5.35 | 5.37 | 5.37 | 0.0 (0.0%) | 2,338,100 |
13 Nov 2023 | CNY | 5.34 | 5.38 | 5.33 | 5.37 | 5.37 | +0.05 (+0.94%) | 2,294,000 |
10 Nov 2023 | CNY | 5.35 | 5.35 | 5.28 | 5.32 | 5.32 | -0.01 (-0.19%) | 1,250,500 |
9 Nov 2023 | CNY | 5.36 | 5.4 | 5.32 | 5.33 | 5.33 | -0.03 (-0.56%) | 1,542,500 |
8 Nov 2023 | CNY | 5.38 | 5.4 | 5.34 | 5.36 | 5.36 | -0.01 (-0.19%) | 1,913,900 |
7 Nov 2023 | CNY | 5.4 | 5.4 | 5.31 | 5.37 | 5.37 | -0.01 (-0.19%) | 2,018,200 |
6 Nov 2023 | CNY | 5.4 | 5.41 | 5.35 | 5.38 | 5.38 | +0.03 (+0.56%) | 2,162,600 |
3 Nov 2023 | CNY | 5.41 | 5.41 | 5.34 | 5.35 | 5.35 | -0.06 (-1.11%) | 2,085,300 |
2 Nov 2023 | CNY | 5.4 | 5.42 | 5.36 | 5.41 | 5.41 | +0.02 (+0.37%) | 2,458,900 |
1 Nov 2023 | CNY | 5.34 | 5.4 | 5.3 | 5.39 | 5.39 | +0.05 (+0.94%) | 1,907,700 |
31 Oct 2023 | CNY | 5.35 | 5.36 | 5.28 | 5.34 | 5.34 | -0.01 (-0.19%) | 1,940,700 |
30 Oct 2023 | CNY | 5.28 | 5.38 | 5.24 | 5.35 | 5.35 | +0.09 (+1.71%) | 4,613,892 |
27 Oct 2023 | CNY | 5.18 | 5.27 | 5.14 | 5.26 | 5.26 | +0.08 (+1.54%) | 2,650,600 |
26 Oct 2023 | CNY | 5.18 | 5.19 | 5.12 | 5.18 | 5.18 | 0.0 (0.0%) | 2,014,500 |
25 Oct 2023 | CNY | 5.14 | 5.2 | 5.11 | 5.18 | 5.18 | +0.07 (+1.37%) | 2,006,500 |
24 Oct 2023 | CNY | 5.09 | 5.13 | 5.04 | 5.11 | 5.11 | +0.02 (+0.39%) | 3,137,900 |
23 Oct 2023 | CNY | 5.12 | 5.13 | 5.01 | 5.09 | 5.09 | -0.01 (-0.20%) | 3,217,000 |
20 Oct 2023 | CNY | 5.13 | 5.16 | 5.08 | 5.1 | 5.1 | -0.04 (-0.78%) | 2,185,300 |
19 Oct 2023 | CNY | 5.12 | 5.19 | 5.09 | 5.14 | 5.14 | -0.01 (-0.19%) | 2,356,200 |
18 Oct 2023 | CNY | 5.22 | 5.22 | 5.13 | 5.15 | 5.15 | -0.07 (-1.34%) | 1,750,800 |
17 Oct 2023 | CNY | 5.2 | 5.25 | 5.19 | 5.22 | 5.22 | 0.0 (0.0%) | 1,917,700 |
16 Oct 2023 | CNY | 5.19 | 5.25 | 5.16 | 5.22 | 5.22 | +0.02 (+0.38%) | 2,926,000 |
13 Oct 2023 | CNY | 5.21 | 5.22 | 5.17 | 5.2 | 5.2 | -0.01 (-0.19%) | 2,198,800 |
12 Oct 2023 | CNY | 5.21 | 5.22 | 5.19 | 5.21 | 5.21 | +0.02 (+0.39%) | 1,889,200 |
11 Oct 2023 | CNY | 5.22 | 5.24 | 5.15 | 5.19 | 5.19 | -0.02 (-0.38%) | 2,516,700 |
10 Oct 2023 | CNY | 5.22 | 5.28 | 5.19 | 5.21 | 5.21 | -0.01 (-0.19%) | 2,887,600 |
9 Oct 2023 | CNY | 5.37 | 5.38 | 5.19 | 5.22 | 5.22 | -0.17 (-3.15%) | 5,428,800 |