Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | CNY | 5.43 | 5.59 | 5.3 | 5.33 | 5.33 | -0.05 (-0.93%) | 25,655,700 |
28 Nov 2023 | CNY | 5.2 | 5.4 | 5.15 | 5.38 | 5.38 | +0.15 (+2.87%) | 30,642,862 |
27 Nov 2023 | CNY | 5.13 | 5.27 | 5.09 | 5.23 | 5.23 | +0.07 (+1.36%) | 12,919,400 |
24 Nov 2023 | CNY | 5.21 | 5.23 | 5.12 | 5.16 | 5.16 | -0.05 (-0.96%) | 6,191,800 |
23 Nov 2023 | CNY | 5.16 | 5.23 | 5.16 | 5.21 | 5.21 | +0.04 (+0.77%) | 5,894,300 |
22 Nov 2023 | CNY | 5.2 | 5.23 | 5.16 | 5.17 | 5.17 | -0.04 (-0.77%) | 5,237,300 |
21 Nov 2023 | CNY | 5.27 | 5.27 | 5.19 | 5.21 | 5.21 | -0.03 (-0.57%) | 7,299,100 |
20 Nov 2023 | CNY | 5.18 | 5.27 | 5.18 | 5.24 | 5.24 | +0.07 (+1.35%) | 9,525,000 |
17 Nov 2023 | CNY | 5.12 | 5.19 | 5.09 | 5.17 | 5.17 | +0.05 (+0.98%) | 7,165,500 |
16 Nov 2023 | CNY | 5.16 | 5.16 | 5.11 | 5.12 | 5.12 | -0.04 (-0.78%) | 5,532,800 |
15 Nov 2023 | CNY | 5.16 | 5.18 | 5.13 | 5.16 | 5.16 | +0.02 (+0.39%) | 6,823,600 |
14 Nov 2023 | CNY | 5.16 | 5.17 | 5.1 | 5.14 | 5.14 | 0.0 (0.0%) | 7,959,400 |
13 Nov 2023 | CNY | 5.08 | 5.15 | 5.08 | 5.14 | 5.14 | +0.05 (+0.98%) | 9,685,900 |
10 Nov 2023 | CNY | 5.13 | 5.13 | 5.04 | 5.09 | 5.09 | 0.0 (0.0%) | 8,681,800 |
9 Nov 2023 | CNY | 5.16 | 5.21 | 5.08 | 5.09 | 5.09 | -0.07 (-1.36%) | 9,933,772 |
8 Nov 2023 | CNY | 5.14 | 5.19 | 5.11 | 5.16 | 5.16 | +0.02 (+0.39%) | 6,726,149 |
7 Nov 2023 | CNY | 5.16 | 5.16 | 5.09 | 5.14 | 5.14 | +0.01 (+0.19%) | 5,825,200 |
6 Nov 2023 | CNY | 5.12 | 5.15 | 5.09 | 5.13 | 5.13 | +0.05 (+0.98%) | 10,791,220 |
3 Nov 2023 | CNY | 5.02 | 5.11 | 5 | 5.08 | 5.08 | +0.07 (+1.40%) | 8,218,300 |
2 Nov 2023 | CNY | 5.09 | 5.14 | 5 | 5.01 | 5.01 | -0.12 (-2.34%) | 12,087,300 |
1 Nov 2023 | CNY | 5.06 | 5.13 | 5.02 | 5.13 | 5.13 | +0.1 (+1.99%) | 10,843,800 |
31 Oct 2023 | CNY | 5.09 | 5.09 | 5.01 | 5.03 | 5.03 | -0.04 (-0.79%) | 8,197,900 |
30 Oct 2023 | CNY | 5.11 | 5.11 | 5.03 | 5.07 | 5.07 | +0.03 (+0.60%) | 8,663,300 |
27 Oct 2023 | CNY | 5 | 5.07 | 4.97 | 5.04 | 5.04 | +0.04 (+0.80%) | 7,886,900 |
26 Oct 2023 | CNY | 4.96 | 5.01 | 4.91 | 5 | 5 | +0.04 (+0.81%) | 7,414,700 |
25 Oct 2023 | CNY | 4.92 | 5.02 | 4.92 | 4.96 | 4.96 | +0.05 (+1.02%) | 5,983,900 |
24 Oct 2023 | CNY | 4.84 | 4.92 | 4.81 | 4.91 | 4.91 | +0.14 (+2.94%) | 6,818,220 |
23 Oct 2023 | CNY | 4.94 | 4.96 | 4.76 | 4.77 | 4.77 | -0.17 (-3.44%) | 7,035,000 |
20 Oct 2023 | CNY | 4.91 | 4.98 | 4.89 | 4.94 | 4.94 | +0.02 (+0.41%) | 5,137,100 |
19 Oct 2023 | CNY | 4.97 | 4.99 | 4.89 | 4.92 | 4.92 | -0.03 (-0.61%) | 8,560,408 |