Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | CNY | 5.9 | 5.9 | 5.8 | 5.84 | 5.84 | -0.07 (-1.18%) | 4,293,999 |
1 Nov 2023 | CNY | 5.88 | 5.94 | 5.82 | 5.91 | 5.91 | +0.03 (+0.51%) | 6,230,493 |
31 Oct 2023 | CNY | 5.8 | 5.94 | 5.78 | 5.88 | 5.88 | +0.06 (+1.03%) | 6,551,000 |
30 Oct 2023 | CNY | 5.84 | 5.92 | 5.78 | 5.82 | 5.82 | +0.01 (+0.17%) | 7,482,800 |
27 Oct 2023 | CNY | 5.67 | 5.83 | 5.66 | 5.81 | 5.81 | +0.11 (+1.93%) | 7,474,800 |
26 Oct 2023 | CNY | 5.78 | 5.8 | 5.65 | 5.7 | 5.7 | -0.14 (-2.40%) | 7,278,244 |
25 Oct 2023 | CNY | 5.82 | 5.86 | 5.74 | 5.84 | 5.84 | +0.07 (+1.21%) | 8,580,889 |
24 Oct 2023 | CNY | 5.59 | 5.79 | 5.58 | 5.77 | 5.77 | +0.18 (+3.22%) | 9,704,389 |
23 Oct 2023 | CNY | 5.67 | 5.71 | 5.55 | 5.59 | 5.59 | -0.08 (-1.41%) | 8,363,600 |
20 Oct 2023 | CNY | 5.64 | 5.75 | 5.61 | 5.67 | 5.67 | +0.03 (+0.53%) | 6,034,400 |
19 Oct 2023 | CNY | 5.63 | 5.76 | 5.61 | 5.64 | 5.64 | +0.01 (+0.18%) | 6,521,100 |
18 Oct 2023 | CNY | 5.7 | 5.72 | 5.63 | 5.63 | 5.63 | -0.08 (-1.40%) | 4,510,100 |
17 Oct 2023 | CNY | 5.7 | 5.76 | 5.68 | 5.71 | 5.71 | +0.01 (+0.18%) | 4,367,200 |
16 Oct 2023 | CNY | 5.73 | 5.74 | 5.67 | 5.7 | 5.7 | +0.01 (+0.18%) | 4,113,700 |
13 Oct 2023 | CNY | 5.75 | 5.75 | 5.64 | 5.69 | 5.69 | -0.05 (-0.87%) | 5,298,800 |
12 Oct 2023 | CNY | 5.75 | 5.8 | 5.7 | 5.74 | 5.74 | 0.0 (0.0%) | 5,299,300 |
11 Oct 2023 | CNY | 5.77 | 5.78 | 5.72 | 5.74 | 5.74 | 0.0 (0.0%) | 3,691,000 |
10 Oct 2023 | CNY | 5.75 | 5.83 | 5.72 | 5.74 | 5.74 | -0.01 (-0.17%) | 4,512,200 |
9 Oct 2023 | CNY | 5.9 | 5.93 | 5.71 | 5.75 | 5.75 | -0.14 (-2.38%) | 7,044,800 |
28 Sep 2023 | CNY | 5.88 | 5.99 | 5.86 | 5.89 | 5.89 | -0.2 (-3.28%) | 6,886,400 |
27 Sep 2023 | CNY | 6.19 | 6.19 | 6.08 | 6.09 | 6.09 | -0.07 (-1.14%) | 7,853,800 |
26 Sep 2023 | CNY | 6.13 | 6.22 | 6.11 | 6.16 | 6.16 | +0.05 (+0.82%) | 4,596,100 |
25 Sep 2023 | CNY | 6.28 | 6.3 | 6.09 | 6.11 | 6.11 | -0.19 (-3.02%) | 8,243,900 |
22 Sep 2023 | CNY | 6.17 | 6.31 | 6.15 | 6.3 | 6.3 | +0.13 (+2.11%) | 7,814,000 |
21 Sep 2023 | CNY | 6.16 | 6.28 | 6.13 | 6.17 | 6.17 | +0.01 (+0.16%) | 5,407,000 |
20 Sep 2023 | CNY | 6.15 | 6.23 | 6.11 | 6.16 | 6.16 | -0.01 (-0.16%) | 4,251,100 |
19 Sep 2023 | CNY | 6.29 | 6.33 | 6.15 | 6.17 | 6.17 | -0.1 (-1.59%) | 4,915,200 |
18 Sep 2023 | CNY | 6.19 | 6.29 | 6.11 | 6.27 | 6.27 | +0.08 (+1.29%) | 6,290,000 |
15 Sep 2023 | CNY | 6.14 | 6.25 | 6.11 | 6.19 | 6.19 | +0.06 (+0.98%) | 7,158,000 |
14 Sep 2023 | CNY | 6.21 | 6.23 | 6.07 | 6.13 | 6.13 | -0.11 (-1.76%) | 7,270,600 |