Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 4.87 | 4.89 | 4.81 | 4.87 | 4.87 | +0.02 (+0.41%) | 7,709,900 |
24 Nov 2023 | CNY | 4.91 | 4.91 | 4.84 | 4.85 | 4.85 | -0.06 (-1.22%) | 6,868,070 |
23 Nov 2023 | CNY | 4.85 | 4.92 | 4.83 | 4.91 | 4.91 | +0.06 (+1.24%) | 6,077,200 |
22 Nov 2023 | CNY | 4.89 | 4.93 | 4.85 | 4.85 | 4.85 | -0.03 (-0.61%) | 6,038,400 |
21 Nov 2023 | CNY | 4.91 | 4.95 | 4.87 | 4.88 | 4.88 | -0.01 (-0.20%) | 8,561,420 |
20 Nov 2023 | CNY | 4.87 | 4.91 | 4.84 | 4.89 | 4.89 | +0.03 (+0.62%) | 8,231,500 |
17 Nov 2023 | CNY | 4.83 | 4.88 | 4.83 | 4.86 | 4.86 | +0.01 (+0.21%) | 5,747,500 |
16 Nov 2023 | CNY | 4.9 | 4.9 | 4.83 | 4.85 | 4.85 | -0.07 (-1.42%) | 7,880,860 |
15 Nov 2023 | CNY | 4.95 | 4.97 | 4.88 | 4.92 | 4.92 | +0.08 (+1.65%) | 10,280,750 |
14 Nov 2023 | CNY | 4.86 | 4.9 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 9,862,980 |
13 Nov 2023 | CNY | 4.83 | 4.86 | 4.8 | 4.86 | 4.86 | +0.03 (+0.62%) | 7,622,850 |
10 Nov 2023 | CNY | 4.86 | 4.86 | 4.81 | 4.83 | 4.83 | -0.02 (-0.41%) | 7,301,390 |
9 Nov 2023 | CNY | 4.87 | 4.9 | 4.84 | 4.85 | 4.85 | -0.02 (-0.41%) | 6,543,380 |
8 Nov 2023 | CNY | 4.9 | 4.94 | 4.86 | 4.87 | 4.87 | +0.01 (+0.21%) | 9,675,160 |
7 Nov 2023 | CNY | 4.9 | 4.9 | 4.85 | 4.86 | 4.86 | -0.02 (-0.41%) | 6,514,200 |
6 Nov 2023 | CNY | 4.89 | 4.92 | 4.87 | 4.88 | 4.88 | +0.03 (+0.62%) | 7,795,650 |
3 Nov 2023 | CNY | 4.89 | 4.89 | 4.83 | 4.85 | 4.85 | -0.03 (-0.61%) | 7,626,400 |
2 Nov 2023 | CNY | 4.9 | 4.92 | 4.86 | 4.88 | 4.88 | -0.02 (-0.41%) | 7,282,160 |
1 Nov 2023 | CNY | 4.88 | 4.93 | 4.84 | 4.9 | 4.9 | +0.02 (+0.41%) | 10,331,480 |
31 Oct 2023 | CNY | 4.91 | 4.93 | 4.86 | 4.88 | 4.88 | -0.02 (-0.41%) | 9,219,770 |
30 Oct 2023 | CNY | 4.89 | 4.91 | 4.86 | 4.9 | 4.9 | +0.01 (+0.20%) | 7,809,310 |
27 Oct 2023 | CNY | 4.82 | 4.91 | 4.77 | 4.89 | 4.89 | +0.07 (+1.45%) | 8,630,590 |
26 Oct 2023 | CNY | 4.74 | 4.82 | 4.72 | 4.82 | 4.82 | +0.05 (+1.05%) | 9,914,990 |
25 Oct 2023 | CNY | 4.64 | 4.8 | 4.63 | 4.77 | 4.77 | +0.15 (+3.25%) | 10,688,340 |
24 Oct 2023 | CNY | 4.59 | 4.63 | 4.53 | 4.62 | 4.62 | +0.09 (+1.99%) | 10,967,190 |
23 Oct 2023 | CNY | 4.67 | 4.67 | 4.51 | 4.53 | 4.53 | -0.14 (-3.00%) | 7,905,830 |
20 Oct 2023 | CNY | 4.68 | 4.72 | 4.65 | 4.67 | 4.67 | -0.01 (-0.21%) | 5,881,690 |
19 Oct 2023 | CNY | 4.69 | 4.72 | 4.66 | 4.68 | 4.68 | 0.0 (0.0%) | 8,720,130 |
18 Oct 2023 | CNY | 4.83 | 4.83 | 4.68 | 4.68 | 4.68 | -0.16 (-3.31%) | 11,671,210 |
17 Oct 2023 | CNY | 4.85 | 4.86 | 4.81 | 4.84 | 4.84 | -0.01 (-0.21%) | 7,540,710 |