Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 5.72 | 5.77 | 5.63 | 5.66 | 5.66 | -0.04 (-0.70%) | 3,775,370 |
13 Nov 2023 | CNY | 5.77 | 5.89 | 5.66 | 5.7 | 5.7 | -0.04 (-0.70%) | 7,901,172 |
10 Nov 2023 | CNY | 5.73 | 6.04 | 5.73 | 5.74 | 5.74 | +0.09 (+1.59%) | 18,219,628 |
9 Nov 2023 | CNY | 5.66 | 5.73 | 5.55 | 5.65 | 5.65 | -0.02 (-0.35%) | 6,827,156 |
8 Nov 2023 | CNY | 5.72 | 6.07 | 5.62 | 5.67 | 5.67 | -0.03 (-0.53%) | 9,548,953 |
7 Nov 2023 | CNY | 5.58 | 5.73 | 5.53 | 5.7 | 5.7 | +0.11 (+1.97%) | 5,668,181 |
6 Nov 2023 | CNY | 5.52 | 5.62 | 5.51 | 5.59 | 5.59 | +0.09 (+1.64%) | 4,210,953 |
3 Nov 2023 | CNY | 5.72 | 5.72 | 5.48 | 5.5 | 5.5 | -0.18 (-3.17%) | 5,005,338 |
2 Nov 2023 | CNY | 5.78 | 5.8 | 5.64 | 5.68 | 5.68 | -0.06 (-1.05%) | 6,662,511 |
1 Nov 2023 | CNY | 5.7 | 5.92 | 5.66 | 5.74 | 5.74 | +0.05 (+0.88%) | 13,008,499 |
31 Oct 2023 | CNY | 5.66 | 5.7 | 5.6 | 5.69 | 5.69 | +0.03 (+0.53%) | 7,930,929 |
30 Oct 2023 | CNY | 5.57 | 5.69 | 5.53 | 5.66 | 5.66 | +0.14 (+2.54%) | 7,668,140 |
27 Oct 2023 | CNY | 5.37 | 5.54 | 5.32 | 5.52 | 5.52 | +0.17 (+3.18%) | 8,037,561 |
26 Oct 2023 | CNY | 5.34 | 5.42 | 5.25 | 5.35 | 5.35 | +0.05 (+0.94%) | 8,399,345 |
25 Oct 2023 | CNY | 5.05 | 5.36 | 4.99 | 5.3 | 5.3 | +0.28 (+5.58%) | 8,183,579 |
24 Oct 2023 | CNY | 4.86 | 5.03 | 4.81 | 5.02 | 5.02 | +0.18 (+3.72%) | 3,697,744 |
23 Oct 2023 | CNY | 4.86 | 4.99 | 4.82 | 4.84 | 4.84 | -0.05 (-1.02%) | 4,387,200 |
20 Oct 2023 | CNY | 4.95 | 5 | 4.86 | 4.89 | 4.89 | -0.09 (-1.81%) | 3,217,900 |
19 Oct 2023 | CNY | 5.1 | 5.12 | 4.95 | 4.98 | 4.98 | -0.11 (-2.16%) | 3,583,200 |
18 Oct 2023 | CNY | 5.28 | 5.3 | 5.08 | 5.09 | 5.09 | -0.18 (-3.42%) | 2,748,850 |
17 Oct 2023 | CNY | 5.32 | 5.35 | 5.23 | 5.27 | 5.27 | -0.05 (-0.94%) | 3,025,344 |
16 Oct 2023 | CNY | 5.41 | 5.5 | 5.28 | 5.32 | 5.32 | -0.07 (-1.30%) | 3,963,217 |
13 Oct 2023 | CNY | 5.29 | 5.45 | 5.28 | 5.39 | 5.39 | +0.08 (+1.51%) | 6,200,988 |
12 Oct 2023 | CNY | 5.21 | 5.38 | 5.2 | 5.31 | 5.31 | +0.12 (+2.31%) | 5,612,925 |
11 Oct 2023 | CNY | 5.1 | 5.29 | 5.07 | 5.19 | 5.19 | +0.13 (+2.57%) | 6,036,834 |
10 Oct 2023 | CNY | 5.18 | 5.18 | 5.04 | 5.06 | 5.06 | -0.11 (-2.13%) | 3,314,600 |
9 Oct 2023 | CNY | 5.16 | 5.23 | 5.08 | 5.17 | 5.17 | +0.01 (+0.19%) | 4,466,200 |
28 Sep 2023 | CNY | 5.22 | 5.24 | 5.13 | 5.16 | 5.16 | -0.06 (-1.15%) | 3,401,949 |
27 Sep 2023 | CNY | 5.12 | 5.22 | 5.09 | 5.22 | 5.22 | +0.1 (+1.95%) | 3,719,021 |
26 Sep 2023 | CNY | 5.19 | 5.24 | 5.1 | 5.12 | 5.12 | -0.05 (-0.97%) | 4,678,442 |