Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 5.03 | 5.05 | 5 | 5.04 | 5.04 | +0.01 (+0.20%) | 5,510,521 |
11 Dec 2023 | CNY | 4.99 | 5.03 | 4.9 | 5.03 | 5.03 | +0.06 (+1.21%) | 9,365,206 |
8 Dec 2023 | CNY | 4.99 | 5.05 | 4.97 | 4.97 | 4.97 | -0.01 (-0.20%) | 8,283,240 |
7 Dec 2023 | CNY | 5 | 5.01 | 4.96 | 4.98 | 4.98 | -0.02 (-0.40%) | 7,437,700 |
6 Dec 2023 | CNY | 4.97 | 5.02 | 4.96 | 5 | 5 | +0.02 (+0.40%) | 6,510,800 |
5 Dec 2023 | CNY | 5.08 | 5.09 | 4.98 | 4.98 | 4.98 | -0.1 (-1.97%) | 7,921,000 |
4 Dec 2023 | CNY | 5.08 | 5.09 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 6,321,340 |
1 Dec 2023 | CNY | 5.03 | 5.08 | 5.01 | 5.08 | 5.08 | +0.05 (+0.99%) | 6,893,600 |
30 Nov 2023 | CNY | 5.05 | 5.08 | 5.01 | 5.03 | 5.03 | -0.02 (-0.40%) | 6,811,500 |
29 Nov 2023 | CNY | 5.11 | 5.12 | 5.04 | 5.05 | 5.05 | -0.06 (-1.17%) | 7,829,900 |
28 Nov 2023 | CNY | 5.1 | 5.12 | 5.06 | 5.11 | 5.11 | +0.01 (+0.20%) | 7,263,400 |
27 Nov 2023 | CNY | 5.12 | 5.13 | 5.06 | 5.1 | 5.1 | -0.04 (-0.78%) | 8,349,715 |
24 Nov 2023 | CNY | 5.18 | 5.21 | 5.13 | 5.14 | 5.14 | -0.04 (-0.77%) | 6,904,958 |
23 Nov 2023 | CNY | 5.15 | 5.19 | 5.11 | 5.18 | 5.18 | 0.0 (0.0%) | 8,957,302 |
22 Nov 2023 | CNY | 5.25 | 5.26 | 5.17 | 5.18 | 5.18 | -0.06 (-1.15%) | 12,163,300 |
21 Nov 2023 | CNY | 5.25 | 5.28 | 5.23 | 5.24 | 5.24 | -0.02 (-0.38%) | 9,224,700 |
20 Nov 2023 | CNY | 5.23 | 5.26 | 5.22 | 5.26 | 5.26 | +0.02 (+0.38%) | 7,347,000 |
17 Nov 2023 | CNY | 5.22 | 5.25 | 5.21 | 5.24 | 5.24 | +0.01 (+0.19%) | 6,851,100 |
16 Nov 2023 | CNY | 5.29 | 5.3 | 5.23 | 5.23 | 5.23 | -0.08 (-1.51%) | 8,883,890 |
15 Nov 2023 | CNY | 5.28 | 5.32 | 5.27 | 5.31 | 5.31 | +0.05 (+0.95%) | 13,172,240 |
14 Nov 2023 | CNY | 5.27 | 5.3 | 5.23 | 5.26 | 5.26 | -0.02 (-0.38%) | 9,698,466 |
13 Nov 2023 | CNY | 5.27 | 5.3 | 5.2 | 5.28 | 5.28 | +0.02 (+0.38%) | 13,343,620 |
10 Nov 2023 | CNY | 5.31 | 5.31 | 5.24 | 5.26 | 5.26 | -0.05 (-0.94%) | 9,328,684 |
9 Nov 2023 | CNY | 5.3 | 5.37 | 5.29 | 5.31 | 5.31 | -0.04 (-0.75%) | 14,855,978 |
8 Nov 2023 | CNY | 5.32 | 5.42 | 5.31 | 5.35 | 5.35 | +0.08 (+1.52%) | 23,738,400 |
7 Nov 2023 | CNY | 5.27 | 5.27 | 5.21 | 5.27 | 5.27 | -0.01 (-0.19%) | 10,985,485 |
6 Nov 2023 | CNY | 5.26 | 5.29 | 5.26 | 5.28 | 5.28 | +0.04 (+0.76%) | 10,276,265 |
3 Nov 2023 | CNY | 5.23 | 5.29 | 5.22 | 5.24 | 5.24 | +0.01 (+0.19%) | 8,845,400 |
2 Nov 2023 | CNY | 5.24 | 5.29 | 5.23 | 5.23 | 5.23 | -0.04 (-0.76%) | 9,041,948 |
1 Nov 2023 | CNY | 5.3 | 5.31 | 5.24 | 5.27 | 5.27 | -0.03 (-0.57%) | 12,297,620 |