Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | CNY | 5.22 | 5.45 | 5.21 | 5.32 | 5.32 | +0.06 (+1.14%) | 46,726,275 |
12 Dec 2023 | CNY | 5.08 | 5.44 | 5.06 | 5.26 | 5.26 | +0.17 (+3.34%) | 40,094,254 |
11 Dec 2023 | CNY | 4.98 | 5.12 | 4.94 | 5.09 | 5.09 | +0.12 (+2.41%) | 11,079,412 |
8 Dec 2023 | CNY | 5.06 | 5.09 | 4.97 | 4.97 | 4.97 | -0.1 (-1.97%) | 13,595,550 |
7 Dec 2023 | CNY | 5.15 | 5.16 | 5.07 | 5.07 | 5.07 | -0.08 (-1.55%) | 11,902,450 |
6 Dec 2023 | CNY | 5.11 | 5.19 | 5.08 | 5.15 | 5.15 | +0.01 (+0.19%) | 8,804,100 |
5 Dec 2023 | CNY | 5.18 | 5.22 | 5.14 | 5.14 | 5.14 | -0.04 (-0.77%) | 15,005,375 |
4 Dec 2023 | CNY | 5.19 | 5.22 | 5.17 | 5.18 | 5.18 | -0.02 (-0.38%) | 10,711,738 |
1 Dec 2023 | CNY | 5.11 | 5.21 | 5.11 | 5.2 | 5.2 | +0.08 (+1.56%) | 14,016,903 |
30 Nov 2023 | CNY | 5.17 | 5.18 | 5.07 | 5.12 | 5.12 | -0.05 (-0.97%) | 10,689,166 |
29 Nov 2023 | CNY | 5.11 | 5.22 | 5.09 | 5.17 | 5.17 | +0.05 (+0.98%) | 16,654,043 |
28 Nov 2023 | CNY | 5.1 | 5.13 | 5.05 | 5.12 | 5.12 | +0.02 (+0.39%) | 9,347,277 |
27 Nov 2023 | CNY | 5.12 | 5.13 | 5.06 | 5.1 | 5.1 | -0.04 (-0.78%) | 11,515,623 |
24 Nov 2023 | CNY | 5.2 | 5.22 | 5.12 | 5.14 | 5.14 | -0.08 (-1.53%) | 14,752,600 |
23 Nov 2023 | CNY | 5.21 | 5.24 | 5.17 | 5.22 | 5.22 | 0.0 (0.0%) | 13,497,671 |
22 Nov 2023 | CNY | 5.29 | 5.29 | 5.21 | 5.22 | 5.22 | -0.1 (-1.88%) | 22,407,574 |
21 Nov 2023 | CNY | 5.2 | 5.47 | 5.17 | 5.32 | 5.32 | +0.1 (+1.92%) | 50,030,756 |
20 Nov 2023 | CNY | 5.07 | 5.27 | 5.04 | 5.22 | 5.22 | +0.16 (+3.16%) | 35,385,776 |
17 Nov 2023 | CNY | 5.01 | 5.07 | 5.01 | 5.06 | 5.06 | +0.04 (+0.80%) | 10,372,785 |
16 Nov 2023 | CNY | 5.02 | 5.05 | 5.01 | 5.02 | 5.02 | -0.02 (-0.40%) | 6,587,250 |
15 Nov 2023 | CNY | 5.08 | 5.09 | 5.02 | 5.04 | 5.04 | -0.01 (-0.20%) | 9,905,639 |
14 Nov 2023 | CNY | 5.05 | 5.06 | 5.01 | 5.05 | 5.05 | 0.0 (0.0%) | 8,256,846 |
13 Nov 2023 | CNY | 5 | 5.05 | 5 | 5.05 | 5.05 | +0.06 (+1.20%) | 9,819,377 |
10 Nov 2023 | CNY | 4.99 | 5 | 4.94 | 4.99 | 4.99 | -0.01 (-0.20%) | 7,433,627 |
9 Nov 2023 | CNY | 5.05 | 5.06 | 4.98 | 5 | 5 | -0.01 (-0.20%) | 9,639,688 |
8 Nov 2023 | CNY | 5.03 | 5.05 | 4.98 | 5.01 | 5.01 | -0.02 (-0.40%) | 10,784,905 |
7 Nov 2023 | CNY | 5 | 5.04 | 4.97 | 5.03 | 5.03 | +0.02 (+0.40%) | 10,628,200 |
6 Nov 2023 | CNY | 4.93 | 5.01 | 4.93 | 5.01 | 5.01 | +0.1 (+2.04%) | 13,106,525 |
3 Nov 2023 | CNY | 4.88 | 4.94 | 4.87 | 4.91 | 4.91 | +0.04 (+0.82%) | 8,182,705 |
2 Nov 2023 | CNY | 4.94 | 4.96 | 4.87 | 4.87 | 4.87 | -0.06 (-1.22%) | 10,670,260 |