Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 4.84 | 4.91 | 4.82 | 4.91 | 4.91 | +0.08 (+1.66%) | 16,912,016 |
17 Nov 2023 | CNY | 4.8 | 4.85 | 4.78 | 4.83 | 4.83 | +0.02 (+0.42%) | 14,074,813 |
16 Nov 2023 | CNY | 4.8 | 4.83 | 4.77 | 4.81 | 4.81 | 0.0 (0.0%) | 10,543,895 |
15 Nov 2023 | CNY | 4.83 | 4.84 | 4.79 | 4.81 | 4.81 | +0.01 (+0.21%) | 9,246,500 |
14 Nov 2023 | CNY | 4.82 | 4.84 | 4.78 | 4.8 | 4.8 | -0.02 (-0.41%) | 10,994,100 |
13 Nov 2023 | CNY | 4.79 | 4.85 | 4.78 | 4.82 | 4.82 | +0.03 (+0.63%) | 11,821,125 |
10 Nov 2023 | CNY | 4.8 | 4.81 | 4.75 | 4.79 | 4.79 | -0.02 (-0.42%) | 9,226,501 |
9 Nov 2023 | CNY | 4.86 | 4.88 | 4.79 | 4.81 | 4.81 | -0.04 (-0.82%) | 10,365,000 |
8 Nov 2023 | CNY | 4.83 | 4.89 | 4.83 | 4.85 | 4.85 | 0.0 (0.0%) | 10,276,100 |
7 Nov 2023 | CNY | 4.85 | 4.86 | 4.79 | 4.85 | 4.85 | -0.01 (-0.21%) | 11,904,000 |
6 Nov 2023 | CNY | 4.79 | 4.86 | 4.77 | 4.86 | 4.86 | +0.08 (+1.67%) | 14,520,980 |
3 Nov 2023 | CNY | 4.75 | 4.82 | 4.74 | 4.78 | 4.78 | +0.03 (+0.63%) | 14,454,800 |
2 Nov 2023 | CNY | 4.78 | 4.81 | 4.73 | 4.75 | 4.75 | -0.03 (-0.63%) | 13,012,562 |
1 Nov 2023 | CNY | 4.76 | 4.78 | 4.72 | 4.78 | 4.78 | +0.05 (+1.06%) | 17,805,655 |
31 Oct 2023 | CNY | 4.73 | 4.78 | 4.7 | 4.73 | 4.73 | +0.01 (+0.21%) | 20,023,602 |
30 Oct 2023 | CNY | 4.7 | 4.75 | 4.68 | 4.72 | 4.72 | +0.01 (+0.21%) | 22,600,722 |
27 Oct 2023 | CNY | 4.62 | 4.73 | 4.6 | 4.71 | 4.71 | +0.08 (+1.73%) | 27,719,645 |
26 Oct 2023 | CNY | 4.7 | 4.72 | 4.61 | 4.63 | 4.63 | -0.11 (-2.32%) | 38,387,039 |
25 Oct 2023 | CNY | 5.02 | 5.06 | 4.68 | 4.74 | 4.74 | -0.35 (-6.88%) | 50,300,943 |
24 Oct 2023 | CNY | 4.94 | 5.11 | 4.94 | 5.09 | 5.09 | +0.15 (+3.04%) | 10,601,700 |
23 Oct 2023 | CNY | 5.03 | 5.07 | 4.9 | 4.94 | 4.94 | -0.09 (-1.79%) | 8,196,700 |
20 Oct 2023 | CNY | 5.07 | 5.08 | 4.99 | 5.03 | 5.03 | -0.04 (-0.79%) | 8,689,400 |
19 Oct 2023 | CNY | 5.06 | 5.13 | 5.04 | 5.07 | 5.07 | +0.01 (+0.20%) | 8,350,700 |
18 Oct 2023 | CNY | 5.15 | 5.17 | 5.06 | 5.06 | 5.06 | -0.11 (-2.13%) | 9,938,328 |
17 Oct 2023 | CNY | 5.12 | 5.2 | 5.11 | 5.17 | 5.17 | +0.05 (+0.98%) | 7,125,800 |
16 Oct 2023 | CNY | 5.13 | 5.18 | 5.09 | 5.12 | 5.12 | +0.01 (+0.20%) | 11,770,000 |
13 Oct 2023 | CNY | 5.19 | 5.23 | 5.09 | 5.11 | 5.11 | -0.12 (-2.29%) | 11,746,000 |
12 Oct 2023 | CNY | 5.27 | 5.29 | 5.21 | 5.23 | 5.23 | +0.02 (+0.38%) | 7,908,300 |
11 Oct 2023 | CNY | 5.32 | 5.32 | 5.2 | 5.21 | 5.21 | -0.05 (-0.95%) | 10,588,585 |
10 Oct 2023 | CNY | 5.25 | 5.35 | 5.25 | 5.26 | 5.26 | +0.03 (+0.57%) | 12,553,094 |