Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 5.23 | 5.36 | 5.23 | 5.34 | 5.34 | +0.11 (+2.10%) | 6,971,201 |
17 Nov 2023 | CNY | 5.24 | 5.27 | 5.21 | 5.23 | 5.23 | -0.01 (-0.19%) | 5,041,610 |
16 Nov 2023 | CNY | 5.3 | 5.3 | 5.24 | 5.24 | 5.24 | -0.05 (-0.95%) | 7,538,600 |
15 Nov 2023 | CNY | 5.34 | 5.35 | 5.29 | 5.29 | 5.29 | -0.03 (-0.56%) | 5,476,000 |
14 Nov 2023 | CNY | 5.35 | 5.35 | 5.29 | 5.32 | 5.32 | +0.01 (+0.19%) | 5,551,547 |
13 Nov 2023 | CNY | 5.27 | 5.32 | 5.25 | 5.31 | 5.31 | +0.05 (+0.95%) | 4,819,300 |
10 Nov 2023 | CNY | 5.21 | 5.29 | 5.19 | 5.26 | 5.26 | +0.04 (+0.77%) | 6,704,400 |
9 Nov 2023 | CNY | 5.23 | 5.27 | 5.18 | 5.22 | 5.22 | -0.03 (-0.57%) | 5,760,611 |
8 Nov 2023 | CNY | 5.18 | 5.29 | 5.16 | 5.25 | 5.25 | +0.05 (+0.96%) | 6,306,800 |
7 Nov 2023 | CNY | 5.18 | 5.26 | 5.13 | 5.2 | 5.2 | +0.03 (+0.58%) | 5,471,100 |
6 Nov 2023 | CNY | 5.03 | 5.18 | 5.03 | 5.17 | 5.17 | +0.13 (+2.58%) | 7,377,807 |
3 Nov 2023 | CNY | 5.06 | 5.09 | 5.02 | 5.04 | 5.04 | -0.01 (-0.20%) | 4,709,401 |
2 Nov 2023 | CNY | 5.04 | 5.16 | 4.99 | 5.05 | 5.05 | -0.01 (-0.20%) | 12,358,384 |
1 Nov 2023 | CNY | 4.95 | 5.06 | 4.91 | 5.06 | 5.06 | +0.13 (+2.64%) | 7,615,447 |
31 Oct 2023 | CNY | 4.9 | 4.97 | 4.9 | 4.93 | 4.93 | +0.03 (+0.61%) | 6,066,701 |
30 Oct 2023 | CNY | 4.78 | 4.91 | 4.78 | 4.9 | 4.9 | +0.11 (+2.30%) | 6,173,855 |
27 Oct 2023 | CNY | 4.68 | 4.83 | 4.66 | 4.79 | 4.79 | +0.1 (+2.13%) | 6,637,101 |
26 Oct 2023 | CNY | 4.72 | 4.72 | 4.62 | 4.69 | 4.69 | -0.05 (-1.05%) | 6,292,300 |
25 Oct 2023 | CNY | 4.68 | 4.78 | 4.68 | 4.74 | 4.74 | +0.07 (+1.50%) | 5,666,601 |
24 Oct 2023 | CNY | 4.52 | 4.67 | 4.5 | 4.67 | 4.67 | +0.17 (+3.78%) | 9,217,421 |
23 Oct 2023 | CNY | 4.67 | 4.68 | 4.46 | 4.5 | 4.5 | -0.16 (-3.43%) | 9,032,330 |
20 Oct 2023 | CNY | 4.69 | 4.73 | 4.64 | 4.66 | 4.66 | -0.03 (-0.64%) | 4,876,400 |
19 Oct 2023 | CNY | 4.72 | 4.81 | 4.68 | 4.69 | 4.69 | -0.05 (-1.05%) | 4,828,122 |
18 Oct 2023 | CNY | 4.89 | 4.89 | 4.72 | 4.74 | 4.74 | -0.13 (-2.67%) | 5,522,190 |
17 Oct 2023 | CNY | 4.9 | 4.91 | 4.86 | 4.87 | 4.87 | -0.02 (-0.41%) | 3,634,110 |
16 Oct 2023 | CNY | 4.94 | 4.95 | 4.86 | 4.89 | 4.89 | -0.05 (-1.01%) | 3,310,594 |
13 Oct 2023 | CNY | 5 | 5.01 | 4.9 | 4.94 | 4.94 | -0.04 (-0.80%) | 3,829,738 |
12 Oct 2023 | CNY | 4.93 | 5.03 | 4.89 | 4.98 | 4.98 | +0.05 (+1.01%) | 5,557,121 |
11 Oct 2023 | CNY | 4.94 | 5 | 4.88 | 4.93 | 4.93 | -0.01 (-0.20%) | 4,860,570 |
10 Oct 2023 | CNY | 4.94 | 5.02 | 4.92 | 4.94 | 4.94 | 0.0 (0.0%) | 6,380,367 |