Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 5.4 | 5.46 | 5.37 | 5.42 | 5.42 | +0.01 (+0.18%) | 4,686,600 |
13 Nov 2023 | CNY | 5.4 | 5.48 | 5.38 | 5.41 | 5.41 | -0.03 (-0.55%) | 4,813,701 |
10 Nov 2023 | CNY | 5.4 | 5.45 | 5.3 | 5.44 | 5.44 | +0.06 (+1.12%) | 4,046,501 |
9 Nov 2023 | CNY | 5.46 | 5.48 | 5.36 | 5.38 | 5.38 | -0.06 (-1.10%) | 3,424,800 |
8 Nov 2023 | CNY | 5.44 | 5.48 | 5.4 | 5.44 | 5.44 | 0.0 (0.0%) | 4,317,900 |
7 Nov 2023 | CNY | 5.41 | 5.46 | 5.4 | 5.44 | 5.44 | +0.03 (+0.55%) | 4,048,100 |
6 Nov 2023 | CNY | 5.41 | 5.45 | 5.4 | 5.41 | 5.41 | +0.02 (+0.37%) | 4,308,900 |
3 Nov 2023 | CNY | 5.41 | 5.44 | 5.38 | 5.39 | 5.39 | -0.02 (-0.37%) | 3,503,900 |
2 Nov 2023 | CNY | 5.42 | 5.48 | 5.22 | 5.41 | 5.41 | -0.05 (-0.92%) | 4,453,100 |
1 Nov 2023 | CNY | 5.4 | 5.48 | 5.36 | 5.46 | 5.46 | +0.11 (+2.06%) | 6,448,501 |
31 Oct 2023 | CNY | 5.34 | 5.38 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 4,156,000 |
30 Oct 2023 | CNY | 5.3 | 5.37 | 5.26 | 5.35 | 5.35 | +0.03 (+0.56%) | 4,845,600 |
27 Oct 2023 | CNY | 5.27 | 5.4 | 5.22 | 5.32 | 5.32 | +0.05 (+0.95%) | 6,982,300 |
26 Oct 2023 | CNY | 5.2 | 5.32 | 5.15 | 5.27 | 5.27 | +0.03 (+0.57%) | 7,227,600 |
25 Oct 2023 | CNY | 5.1 | 5.3 | 5.08 | 5.24 | 5.24 | +0.27 (+5.43%) | 13,728,596 |
24 Oct 2023 | CNY | 4.85 | 4.97 | 4.83 | 4.97 | 4.97 | +0.16 (+3.33%) | 5,990,306 |
23 Oct 2023 | CNY | 4.94 | 4.97 | 4.79 | 4.81 | 4.81 | -0.13 (-2.63%) | 5,639,100 |
20 Oct 2023 | CNY | 4.95 | 5.02 | 4.94 | 4.94 | 4.94 | -0.05 (-1.00%) | 2,681,300 |
19 Oct 2023 | CNY | 4.99 | 5.07 | 4.95 | 4.99 | 4.99 | -0.03 (-0.60%) | 2,959,800 |
18 Oct 2023 | CNY | 5.12 | 5.14 | 5.02 | 5.02 | 5.02 | -0.12 (-2.33%) | 2,928,200 |
17 Oct 2023 | CNY | 5.1 | 5.16 | 5.05 | 5.14 | 5.14 | +0.07 (+1.38%) | 3,732,900 |
16 Oct 2023 | CNY | 5.14 | 5.15 | 5.06 | 5.07 | 5.07 | -0.07 (-1.36%) | 3,663,400 |
13 Oct 2023 | CNY | 5.23 | 5.24 | 5.13 | 5.14 | 5.14 | -0.1 (-1.91%) | 3,637,700 |
12 Oct 2023 | CNY | 5.23 | 5.27 | 5.2 | 5.24 | 5.24 | +0.01 (+0.19%) | 2,560,000 |
11 Oct 2023 | CNY | 5.24 | 5.28 | 5.2 | 5.23 | 5.23 | -0.01 (-0.19%) | 2,387,600 |
10 Oct 2023 | CNY | 5.25 | 5.32 | 5.23 | 5.24 | 5.24 | 0.0 (0.0%) | 2,152,500 |
9 Oct 2023 | CNY | 5.33 | 5.33 | 5.23 | 5.24 | 5.24 | -0.09 (-1.69%) | 3,747,700 |
28 Sep 2023 | CNY | 5.31 | 5.37 | 5.31 | 5.33 | 5.33 | +0.03 (+0.57%) | 2,508,700 |
27 Sep 2023 | CNY | 5.24 | 5.34 | 5.22 | 5.3 | 5.3 | +0.06 (+1.15%) | 3,343,400 |
26 Sep 2023 | CNY | 5.24 | 5.27 | 5.2 | 5.24 | 5.24 | +0.01 (+0.19%) | 1,804,500 |