Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | CNY | 4.93 | 5.1 | 4.9 | 5.02 | 5.02 | +0.09 (+1.83%) | 12,056,381 |
1 Nov 2023 | CNY | 4.91 | 4.98 | 4.9 | 4.93 | 4.93 | 0.0 (0.0%) | 4,323,700 |
31 Oct 2023 | CNY | 4.96 | 4.97 | 4.91 | 4.93 | 4.93 | -0.03 (-0.60%) | 4,937,477 |
30 Oct 2023 | CNY | 4.93 | 4.98 | 4.91 | 4.96 | 4.96 | +0.01 (+0.20%) | 5,007,515 |
27 Oct 2023 | CNY | 4.89 | 4.98 | 4.88 | 4.95 | 4.95 | +0.02 (+0.41%) | 5,171,636 |
26 Oct 2023 | CNY | 4.92 | 4.93 | 4.85 | 4.93 | 4.93 | -0.01 (-0.20%) | 5,158,204 |
25 Oct 2023 | CNY | 4.84 | 4.96 | 4.84 | 4.94 | 4.94 | +0.07 (+1.44%) | 5,927,474 |
24 Oct 2023 | CNY | 4.82 | 4.91 | 4.82 | 4.87 | 4.87 | +0.05 (+1.04%) | 5,572,400 |
23 Oct 2023 | CNY | 5.04 | 5.04 | 4.81 | 4.82 | 4.82 | -0.23 (-4.55%) | 7,557,726 |
20 Oct 2023 | CNY | 5.05 | 5.09 | 5.02 | 5.05 | 5.05 | 0.0 (0.0%) | 4,628,000 |
19 Oct 2023 | CNY | 5.07 | 5.15 | 5.03 | 5.05 | 5.05 | -0.06 (-1.17%) | 6,763,000 |
18 Oct 2023 | CNY | 5.24 | 5.24 | 5.1 | 5.11 | 5.11 | -0.12 (-2.29%) | 7,225,300 |
17 Oct 2023 | CNY | 5.27 | 5.29 | 5.22 | 5.23 | 5.23 | -0.09 (-1.69%) | 6,898,200 |
16 Oct 2023 | CNY | 5.28 | 5.41 | 5.24 | 5.32 | 5.32 | +0.07 (+1.33%) | 10,538,600 |
13 Oct 2023 | CNY | 5.28 | 5.32 | 5.23 | 5.25 | 5.25 | -0.05 (-0.94%) | 6,070,402 |
12 Oct 2023 | CNY | 5.36 | 5.36 | 5.28 | 5.3 | 5.3 | -0.04 (-0.75%) | 7,016,100 |
11 Oct 2023 | CNY | 5.38 | 5.38 | 5.31 | 5.34 | 5.34 | -0.05 (-0.93%) | 8,745,900 |
10 Oct 2023 | CNY | 5.39 | 5.42 | 5.35 | 5.39 | 5.39 | 0.0 (0.0%) | 7,434,200 |
9 Oct 2023 | CNY | 5.37 | 5.39 | 5.34 | 5.39 | 5.39 | +0.02 (+0.37%) | 5,915,702 |
28 Sep 2023 | CNY | 5.33 | 5.38 | 5.32 | 5.37 | 5.37 | +0.02 (+0.37%) | 6,636,300 |
27 Sep 2023 | CNY | 5.38 | 5.43 | 5.35 | 5.35 | 5.35 | -0.07 (-1.29%) | 10,806,800 |
26 Sep 2023 | CNY | 5.35 | 5.47 | 5.34 | 5.42 | 5.42 | +0.05 (+0.93%) | 9,729,200 |
25 Sep 2023 | CNY | 5.38 | 5.43 | 5.35 | 5.37 | 5.37 | -0.03 (-0.56%) | 6,614,100 |
22 Sep 2023 | CNY | 5.35 | 5.41 | 5.31 | 5.4 | 5.4 | +0.06 (+1.12%) | 8,945,600 |
21 Sep 2023 | CNY | 5.42 | 5.47 | 5.33 | 5.34 | 5.34 | -0.1 (-1.84%) | 12,773,600 |
20 Sep 2023 | CNY | 5.51 | 5.55 | 5.43 | 5.44 | 5.44 | -0.12 (-2.16%) | 14,768,600 |
19 Sep 2023 | CNY | 5.47 | 5.62 | 5.43 | 5.56 | 5.56 | +0.06 (+1.09%) | 23,545,000 |
18 Sep 2023 | CNY | 5.46 | 5.54 | 5.46 | 5.5 | 5.5 | -0.01 (-0.18%) | 10,337,900 |
15 Sep 2023 | CNY | 5.47 | 5.58 | 5.41 | 5.51 | 5.51 | +0.03 (+0.55%) | 16,752,500 |
14 Sep 2023 | CNY | 5.48 | 5.58 | 5.42 | 5.48 | 5.48 | -0.06 (-1.08%) | 14,014,700 |