Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 5.26 | 5.42 | 5.26 | 5.29 | 5.29 | +0.03 (+0.57%) | 10,571,898 |
11 Dec 2023 | CNY | 5.23 | 5.32 | 5.16 | 5.26 | 5.26 | +0.04 (+0.77%) | 10,120,947 |
8 Dec 2023 | CNY | 5.33 | 5.34 | 5.2 | 5.22 | 5.22 | -0.11 (-2.06%) | 8,841,281 |
7 Dec 2023 | CNY | 5.4 | 5.4 | 5.31 | 5.33 | 5.33 | -0.08 (-1.48%) | 8,971,610 |
6 Dec 2023 | CNY | 5.38 | 5.48 | 5.33 | 5.41 | 5.41 | +0.03 (+0.56%) | 9,357,102 |
5 Dec 2023 | CNY | 5.44 | 5.47 | 5.38 | 5.38 | 5.38 | -0.08 (-1.47%) | 9,639,459 |
4 Dec 2023 | CNY | 5.47 | 5.53 | 5.4 | 5.46 | 5.46 | +0.01 (+0.18%) | 9,775,801 |
1 Dec 2023 | CNY | 5.42 | 5.54 | 5.39 | 5.45 | 5.45 | +0.04 (+0.74%) | 9,840,611 |
30 Nov 2023 | CNY | 5.44 | 5.46 | 5.35 | 5.41 | 5.41 | -0.01 (-0.18%) | 10,002,345 |
29 Nov 2023 | CNY | 5.54 | 5.58 | 5.4 | 5.42 | 5.42 | -0.1 (-1.81%) | 13,610,505 |
28 Nov 2023 | CNY | 5.49 | 5.54 | 5.39 | 5.52 | 5.52 | +0.03 (+0.55%) | 12,902,870 |
27 Nov 2023 | CNY | 5.64 | 5.64 | 5.46 | 5.49 | 5.49 | -0.11 (-1.96%) | 18,512,889 |
24 Nov 2023 | CNY | 5.58 | 5.67 | 5.51 | 5.6 | 5.6 | +0.03 (+0.54%) | 20,811,822 |
23 Nov 2023 | CNY | 5.47 | 5.6 | 5.46 | 5.57 | 5.57 | +0.11 (+2.01%) | 17,607,199 |
22 Nov 2023 | CNY | 5.44 | 5.49 | 5.4 | 5.46 | 5.46 | +0.02 (+0.37%) | 9,737,339 |
21 Nov 2023 | CNY | 5.42 | 5.5 | 5.39 | 5.44 | 5.44 | +0.03 (+0.55%) | 11,613,325 |
20 Nov 2023 | CNY | 5.41 | 5.48 | 5.39 | 5.41 | 5.41 | +0.01 (+0.19%) | 10,295,320 |
17 Nov 2023 | CNY | 5.31 | 5.4 | 5.28 | 5.4 | 5.4 | +0.1 (+1.89%) | 9,639,989 |
16 Nov 2023 | CNY | 5.38 | 5.4 | 5.3 | 5.3 | 5.3 | -0.08 (-1.49%) | 8,019,630 |
15 Nov 2023 | CNY | 5.45 | 5.48 | 5.34 | 5.38 | 5.38 | -0.02 (-0.37%) | 8,918,503 |
14 Nov 2023 | CNY | 5.47 | 5.5 | 5.38 | 5.4 | 5.4 | -0.06 (-1.10%) | 11,270,624 |
13 Nov 2023 | CNY | 5.49 | 5.52 | 5.42 | 5.46 | 5.46 | -0.02 (-0.36%) | 8,703,211 |
10 Nov 2023 | CNY | 5.48 | 5.53 | 5.4 | 5.48 | 5.48 | 0.0 (0.0%) | 9,365,871 |
9 Nov 2023 | CNY | 5.56 | 5.72 | 5.47 | 5.48 | 5.48 | -0.09 (-1.62%) | 14,805,500 |
8 Nov 2023 | CNY | 5.49 | 5.67 | 5.45 | 5.57 | 5.57 | +0.1 (+1.83%) | 15,763,945 |
7 Nov 2023 | CNY | 5.47 | 5.52 | 5.37 | 5.47 | 5.47 | +0.04 (+0.74%) | 12,439,930 |
6 Nov 2023 | CNY | 5.43 | 5.53 | 5.41 | 5.43 | 5.43 | +0.04 (+0.74%) | 15,677,553 |
3 Nov 2023 | CNY | 5.38 | 5.49 | 5.36 | 5.39 | 5.39 | -0.01 (-0.19%) | 13,127,852 |
2 Nov 2023 | CNY | 5.5 | 5.5 | 5.39 | 5.4 | 5.4 | -0.09 (-1.64%) | 13,415,072 |
1 Nov 2023 | CNY | 5.5 | 5.55 | 5.42 | 5.49 | 5.49 | -0.01 (-0.18%) | 11,880,496 |