Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 4.72 | 4.81 | 4.72 | 4.75 | 4.75 | 0.0 (0.0%) | 18,226,590 |
13 Nov 2023 | CNY | 4.85 | 4.86 | 4.62 | 4.75 | 4.75 | -0.07 (-1.45%) | 29,604,707 |
10 Nov 2023 | CNY | 4.82 | 4.92 | 4.77 | 4.82 | 4.82 | -0.02 (-0.41%) | 26,690,726 |
9 Nov 2023 | CNY | 4.83 | 4.93 | 4.79 | 4.84 | 4.84 | +0.05 (+1.04%) | 33,637,294 |
8 Nov 2023 | CNY | 4.87 | 4.93 | 4.76 | 4.79 | 4.79 | -0.09 (-1.84%) | 46,186,640 |
7 Nov 2023 | CNY | 4.7 | 4.88 | 4.68 | 4.88 | 4.88 | +0.23 (+4.95%) | 51,674,656 |
6 Nov 2023 | CNY | 4.6 | 4.81 | 4.57 | 4.65 | 4.65 | +0.03 (+0.65%) | 60,751,327 |
3 Nov 2023 | CNY | 4.48 | 4.7 | 4.48 | 4.62 | 4.62 | +0.14 (+3.13%) | 110,918,536 |
2 Nov 2023 | CNY | 4.48 | 5.27 | 4.48 | 4.48 | 4.48 | -0.24 (-5.08%) | 1,701,200 |
1 Nov 2023 | CNY | 4.72 | 5.27 | 4.72 | 4.72 | 4.72 | -0.25 (-5.03%) | 575,500 |
31 Oct 2023 | CNY | 4.97 | 5.27 | 4.97 | 4.97 | 4.97 | -0.26 (-4.97%) | 1,194,200 |
30 Oct 2023 | CNY | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
27 Oct 2023 | CNY | 5.08 | 5.27 | 5.05 | 5.23 | 5.23 | +0.15 (+2.95%) | 45,309,656 |
26 Oct 2023 | CNY | 5.06 | 5.24 | 5.03 | 5.08 | 5.08 | -0.06 (-1.17%) | 34,873,710 |
25 Oct 2023 | CNY | 5.08 | 5.27 | 5.08 | 5.14 | 5.14 | 0.0 (0.0%) | 39,895,563 |
24 Oct 2023 | CNY | 5.21 | 5.33 | 5.11 | 5.14 | 5.14 | -0.1 (-1.91%) | 50,625,709 |
23 Oct 2023 | CNY | 5.11 | 5.57 | 5.1 | 5.24 | 5.24 | +0.09 (+1.75%) | 78,127,837 |
20 Oct 2023 | CNY | 4.85 | 5.36 | 4.73 | 5.15 | 5.15 | +0.28 (+5.75%) | 65,052,845 |
19 Oct 2023 | CNY | 4.98 | 4.98 | 4.78 | 4.87 | 4.87 | -0.22 (-4.32%) | 35,461,781 |
18 Oct 2023 | CNY | 5.18 | 5.19 | 5.04 | 5.09 | 5.09 | -0.13 (-2.49%) | 29,054,451 |
17 Oct 2023 | CNY | 5.18 | 5.26 | 5.14 | 5.22 | 5.22 | -0.03 (-0.57%) | 37,667,363 |
16 Oct 2023 | CNY | 4.98 | 5.39 | 4.88 | 5.25 | 5.25 | +0.25 (+5%) | 70,209,409 |
13 Oct 2023 | CNY | 5.03 | 5.11 | 4.97 | 5 | 5 | -0.09 (-1.77%) | 35,304,684 |
12 Oct 2023 | CNY | 5 | 5.24 | 4.97 | 5.09 | 5.09 | +0.06 (+1.19%) | 58,099,109 |
11 Oct 2023 | CNY | 5.02 | 5.14 | 4.98 | 5.03 | 5.03 | -0.09 (-1.76%) | 73,972,757 |
10 Oct 2023 | CNY | 4.66 | 5.12 | 4.66 | 5.12 | 5.12 | +0.47 (+10.11%) | 67,717,539 |
9 Oct 2023 | CNY | 4.83 | 4.84 | 4.6 | 4.65 | 4.65 | -0.21 (-4.32%) | 30,971,803 |
28 Sep 2023 | CNY | 4.95 | 4.99 | 4.83 | 4.86 | 4.86 | -0.05 (-1.02%) | 24,591,601 |
27 Sep 2023 | CNY | 4.99 | 5.07 | 4.9 | 4.91 | 4.91 | -0.13 (-2.58%) | 34,676,601 |
26 Sep 2023 | CNY | 4.83 | 5.09 | 4.83 | 5.04 | 5.04 | +0.12 (+2.44%) | 44,852,903 |