Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 5.66 | 5.81 | 5.56 | 5.71 | 5.71 | -0.03 (-0.52%) | 29,605,630 |
24 Nov 2023 | CNY | 5.81 | 5.9 | 5.67 | 5.74 | 5.74 | -0.06 (-1.03%) | 41,002,780 |
23 Nov 2023 | CNY | 5.68 | 6.07 | 5.62 | 5.8 | 5.8 | +0.11 (+1.93%) | 62,398,550 |
22 Nov 2023 | CNY | 5.53 | 5.8 | 5.42 | 5.69 | 5.69 | +0.16 (+2.89%) | 51,723,830 |
21 Nov 2023 | CNY | 5.59 | 5.79 | 5.5 | 5.53 | 5.53 | -0.04 (-0.72%) | 53,958,970 |
20 Nov 2023 | CNY | 5.09 | 5.57 | 5.06 | 5.57 | 5.57 | +0.51 (+10.08%) | 40,765,020 |
17 Nov 2023 | CNY | 5 | 5.06 | 4.98 | 5.06 | 5.06 | +0.05 (+1.00%) | 10,944,470 |
16 Nov 2023 | CNY | 5 | 5.05 | 4.98 | 5.01 | 5.01 | 0.0 (0.0%) | 10,023,440 |
15 Nov 2023 | CNY | 5.04 | 5.08 | 4.98 | 5.01 | 5.01 | -0.01 (-0.20%) | 9,535,000 |
14 Nov 2023 | CNY | 5.08 | 5.11 | 4.98 | 5.02 | 5.02 | -0.08 (-1.57%) | 16,551,300 |
13 Nov 2023 | CNY | 5.07 | 5.14 | 5.04 | 5.1 | 5.1 | +0.03 (+0.59%) | 12,237,700 |
10 Nov 2023 | CNY | 5.12 | 5.16 | 5.01 | 5.07 | 5.07 | -0.1 (-1.93%) | 20,319,400 |
9 Nov 2023 | CNY | 5.31 | 5.4 | 5.09 | 5.17 | 5.17 | -0.26 (-4.79%) | 41,786,830 |
8 Nov 2023 | CNY | 5.57 | 5.7 | 5.32 | 5.43 | 5.43 | -0.12 (-2.16%) | 67,800,490 |
7 Nov 2023 | CNY | 5.93 | 5.93 | 5.25 | 5.55 | 5.55 | +0.16 (+2.97%) | 97,161,490 |
6 Nov 2023 | CNY | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | +0.49 (+10.00%) | 16,514,120 |
3 Nov 2023 | CNY | 4.89 | 4.95 | 4.81 | 4.9 | 4.9 | +0.01 (+0.20%) | 12,684,100 |
2 Nov 2023 | CNY | 4.84 | 4.95 | 4.83 | 4.89 | 4.89 | +0.04 (+0.82%) | 11,523,800 |
1 Nov 2023 | CNY | 4.94 | 4.97 | 4.83 | 4.85 | 4.85 | -0.12 (-2.41%) | 9,724,600 |
31 Oct 2023 | CNY | 4.86 | 5.05 | 4.83 | 4.97 | 4.97 | +0.11 (+2.26%) | 17,446,950 |
30 Oct 2023 | CNY | 4.74 | 4.91 | 4.74 | 4.86 | 4.86 | +0.06 (+1.25%) | 19,185,370 |
27 Oct 2023 | CNY | 4.6 | 4.88 | 4.58 | 4.8 | 4.8 | +0.21 (+4.58%) | 20,225,600 |
26 Oct 2023 | CNY | 4.62 | 4.64 | 4.5 | 4.59 | 4.59 | -0.04 (-0.86%) | 10,187,400 |
25 Oct 2023 | CNY | 4.52 | 4.64 | 4.49 | 4.63 | 4.63 | +0.12 (+2.66%) | 13,600,400 |
24 Oct 2023 | CNY | 4.36 | 4.58 | 4.32 | 4.51 | 4.51 | +0.19 (+4.40%) | 15,656,900 |
23 Oct 2023 | CNY | 4.45 | 4.48 | 4.27 | 4.32 | 4.32 | -0.16 (-3.57%) | 11,884,100 |
20 Oct 2023 | CNY | 4.41 | 4.54 | 4.41 | 4.48 | 4.48 | +0.03 (+0.67%) | 13,603,220 |
19 Oct 2023 | CNY | 4.63 | 4.63 | 4.33 | 4.45 | 4.45 | -0.26 (-5.52%) | 22,664,660 |
18 Oct 2023 | CNY | 4.79 | 4.87 | 4.65 | 4.71 | 4.71 | -0.1 (-2.08%) | 22,916,750 |
17 Oct 2023 | CNY | 4.82 | 4.91 | 4.68 | 4.81 | 4.81 | -0.04 (-0.82%) | 25,748,000 |