Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 5.5 | 5.73 | 5.48 | 5.61 | 5.61 | +0.17 (+3.12%) | 59,833,405 |
14 Nov 2023 | CNY | 5.37 | 5.5 | 5.34 | 5.44 | 5.44 | +0.1 (+1.87%) | 36,758,980 |
13 Nov 2023 | CNY | 5.35 | 5.38 | 5.27 | 5.34 | 5.34 | +0.01 (+0.19%) | 20,318,945 |
10 Nov 2023 | CNY | 5.28 | 5.41 | 5.23 | 5.33 | 5.33 | +0.07 (+1.33%) | 27,687,300 |
9 Nov 2023 | CNY | 5.3 | 5.35 | 5.24 | 5.26 | 5.26 | -0.04 (-0.75%) | 15,406,429 |
8 Nov 2023 | CNY | 5.34 | 5.35 | 5.27 | 5.3 | 5.3 | -0.03 (-0.56%) | 16,702,680 |
7 Nov 2023 | CNY | 5.35 | 5.42 | 5.27 | 5.33 | 5.33 | -0.02 (-0.37%) | 23,606,691 |
6 Nov 2023 | CNY | 5.33 | 5.39 | 5.32 | 5.35 | 5.35 | +0.04 (+0.75%) | 18,518,014 |
3 Nov 2023 | CNY | 5.21 | 5.33 | 5.19 | 5.31 | 5.31 | +0.11 (+2.12%) | 17,157,500 |
2 Nov 2023 | CNY | 5.28 | 5.31 | 5.19 | 5.2 | 5.2 | -0.08 (-1.52%) | 18,104,900 |
1 Nov 2023 | CNY | 5.35 | 5.38 | 5.25 | 5.28 | 5.28 | -0.08 (-1.49%) | 22,099,787 |
31 Oct 2023 | CNY | 5.31 | 5.42 | 5.31 | 5.36 | 5.36 | +0.03 (+0.56%) | 23,573,200 |
30 Oct 2023 | CNY | 5.19 | 5.37 | 5.16 | 5.33 | 5.33 | +0.14 (+2.70%) | 30,065,469 |
27 Oct 2023 | CNY | 5.12 | 5.29 | 5.1 | 5.19 | 5.19 | +0.07 (+1.37%) | 29,882,950 |
26 Oct 2023 | CNY | 4.98 | 5.13 | 4.93 | 5.12 | 5.12 | +0.13 (+2.61%) | 27,721,400 |
25 Oct 2023 | CNY | 5.09 | 5.1 | 4.97 | 4.99 | 4.99 | -0.07 (-1.38%) | 33,545,100 |
24 Oct 2023 | CNY | 5.15 | 5.19 | 5 | 5.06 | 5.06 | -0.03 (-0.59%) | 27,902,103 |
23 Oct 2023 | CNY | 5.24 | 5.25 | 5.07 | 5.09 | 5.09 | -0.1 (-1.93%) | 26,022,188 |
20 Oct 2023 | CNY | 5.25 | 5.31 | 5.17 | 5.19 | 5.19 | -0.08 (-1.52%) | 17,019,350 |
19 Oct 2023 | CNY | 5.36 | 5.38 | 5.26 | 5.27 | 5.27 | -0.08 (-1.50%) | 20,748,156 |
18 Oct 2023 | CNY | 5.33 | 5.42 | 5.32 | 5.35 | 5.35 | -0.04 (-0.74%) | 21,331,060 |
17 Oct 2023 | CNY | 5.41 | 5.46 | 5.31 | 5.39 | 5.39 | -0.03 (-0.55%) | 25,296,850 |
16 Oct 2023 | CNY | 5.54 | 5.55 | 5.37 | 5.42 | 5.42 | -0.14 (-2.52%) | 43,766,442 |
13 Oct 2023 | CNY | 5.45 | 5.63 | 5.37 | 5.56 | 5.56 | +0.16 (+2.96%) | 69,789,891 |
12 Oct 2023 | CNY | 5.26 | 5.53 | 5.15 | 5.4 | 5.4 | +0.33 (+6.51%) | 73,850,349 |
11 Oct 2023 | CNY | 4.94 | 5.1 | 4.94 | 5.07 | 5.07 | +0.11 (+2.22%) | 25,771,446 |
10 Oct 2023 | CNY | 5 | 5.02 | 4.88 | 4.96 | 4.96 | -0.06 (-1.20%) | 23,798,010 |
9 Oct 2023 | CNY | 5.01 | 5.05 | 4.95 | 5.02 | 5.02 | +0.01 (+0.20%) | 17,363,803 |
28 Sep 2023 | CNY | 4.91 | 5.03 | 4.91 | 5.01 | 5.01 | +0.11 (+2.24%) | 14,534,483 |
27 Sep 2023 | CNY | 4.9 | 4.98 | 4.89 | 4.9 | 4.9 | -0.01 (-0.20%) | 14,020,862 |