Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 5.09 | 5.09 | 4.99 | 5.05 | 5.05 | +0.01 (+0.20%) | 19,780,460 |
16 Nov 2023 | CNY | 4.95 | 5.07 | 4.9 | 5.04 | 5.04 | +0.09 (+1.82%) | 25,523,761 |
15 Nov 2023 | CNY | 5 | 5.03 | 4.93 | 4.95 | 4.95 | -0.04 (-0.80%) | 14,183,552 |
14 Nov 2023 | CNY | 4.92 | 5 | 4.92 | 4.99 | 4.99 | +0.03 (+0.60%) | 13,803,405 |
13 Nov 2023 | CNY | 4.9 | 5 | 4.9 | 4.96 | 4.96 | +0.06 (+1.22%) | 15,884,948 |
10 Nov 2023 | CNY | 4.88 | 4.94 | 4.82 | 4.9 | 4.9 | -0.03 (-0.61%) | 22,397,351 |
9 Nov 2023 | CNY | 4.99 | 5.04 | 4.9 | 4.93 | 4.93 | -0.09 (-1.79%) | 29,851,400 |
8 Nov 2023 | CNY | 4.96 | 5.09 | 4.94 | 5.02 | 5.02 | +0.07 (+1.41%) | 41,838,469 |
7 Nov 2023 | CNY | 4.99 | 5.03 | 4.89 | 4.95 | 4.95 | -0.02 (-0.40%) | 45,219,212 |
6 Nov 2023 | CNY | 4.8 | 4.98 | 4.79 | 4.97 | 4.97 | +0.19 (+3.97%) | 38,352,690 |
3 Nov 2023 | CNY | 4.74 | 4.83 | 4.67 | 4.78 | 4.78 | +0.01 (+0.21%) | 33,580,603 |
2 Nov 2023 | CNY | 4.6 | 4.98 | 4.6 | 4.77 | 4.77 | +0.16 (+3.47%) | 58,971,366 |
1 Nov 2023 | CNY | 4.53 | 4.68 | 4.52 | 4.61 | 4.61 | +0.07 (+1.54%) | 20,495,418 |
31 Oct 2023 | CNY | 4.53 | 4.62 | 4.52 | 4.54 | 4.54 | +0.02 (+0.44%) | 19,186,697 |
30 Oct 2023 | CNY | 4.4 | 4.53 | 4.38 | 4.52 | 4.52 | +0.1 (+2.26%) | 17,265,164 |
27 Oct 2023 | CNY | 4.35 | 4.46 | 4.3 | 4.42 | 4.42 | +0.04 (+0.91%) | 18,652,463 |
26 Oct 2023 | CNY | 4.4 | 4.4 | 4.33 | 4.38 | 4.38 | -0.03 (-0.68%) | 13,746,039 |
25 Oct 2023 | CNY | 4.31 | 4.44 | 4.3 | 4.41 | 4.41 | +0.08 (+1.85%) | 15,531,686 |
24 Oct 2023 | CNY | 4.25 | 4.38 | 4.23 | 4.33 | 4.33 | +0.09 (+2.12%) | 15,753,969 |
23 Oct 2023 | CNY | 4.37 | 4.37 | 4.21 | 4.24 | 4.24 | -0.15 (-3.42%) | 19,050,494 |
20 Oct 2023 | CNY | 4.51 | 4.54 | 4.38 | 4.39 | 4.39 | -0.16 (-3.52%) | 27,872,300 |
19 Oct 2023 | CNY | 4.45 | 4.69 | 4.43 | 4.55 | 4.55 | +0.06 (+1.34%) | 31,643,100 |
18 Oct 2023 | CNY | 4.65 | 4.66 | 4.45 | 4.49 | 4.49 | -0.17 (-3.65%) | 34,576,582 |
17 Oct 2023 | CNY | 4.74 | 4.74 | 4.61 | 4.66 | 4.66 | -0.09 (-1.89%) | 24,756,450 |
16 Oct 2023 | CNY | 4.85 | 4.88 | 4.68 | 4.75 | 4.75 | -0.1 (-2.06%) | 57,825,075 |
13 Oct 2023 | CNY | 4.57 | 5.05 | 4.57 | 4.85 | 4.85 | +0.26 (+5.66%) | 83,287,021 |
12 Oct 2023 | CNY | 4.67 | 4.67 | 4.57 | 4.59 | 4.59 | -0.06 (-1.29%) | 13,021,078 |
11 Oct 2023 | CNY | 4.62 | 4.69 | 4.57 | 4.65 | 4.65 | +0.03 (+0.65%) | 12,408,958 |
10 Oct 2023 | CNY | 4.58 | 4.65 | 4.56 | 4.62 | 4.62 | +0.06 (+1.32%) | 11,565,130 |
9 Oct 2023 | CNY | 4.64 | 4.65 | 4.56 | 4.56 | 4.56 | -0.07 (-1.51%) | 10,437,211 |