Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 4.95 | 5.08 | 4.93 | 5.03 | 5.03 | +0.07 (+1.41%) | 26,286,450 |
16 Nov 2023 | CNY | 4.95 | 5.02 | 4.94 | 4.96 | 4.96 | 0.0 (0.0%) | 18,114,083 |
15 Nov 2023 | CNY | 5 | 5.03 | 4.94 | 4.96 | 4.96 | -0.02 (-0.40%) | 19,464,654 |
14 Nov 2023 | CNY | 4.93 | 4.98 | 4.91 | 4.98 | 4.98 | +0.04 (+0.81%) | 18,176,532 |
13 Nov 2023 | CNY | 4.84 | 4.95 | 4.83 | 4.94 | 4.94 | +0.1 (+2.07%) | 19,887,010 |
10 Nov 2023 | CNY | 4.85 | 4.87 | 4.81 | 4.84 | 4.84 | -0.03 (-0.62%) | 15,316,414 |
9 Nov 2023 | CNY | 4.9 | 4.94 | 4.84 | 4.87 | 4.87 | -0.05 (-1.02%) | 25,116,184 |
8 Nov 2023 | CNY | 4.88 | 4.96 | 4.86 | 4.92 | 4.92 | +0.02 (+0.41%) | 27,673,676 |
7 Nov 2023 | CNY | 4.82 | 4.9 | 4.8 | 4.9 | 4.9 | +0.09 (+1.87%) | 30,961,109 |
6 Nov 2023 | CNY | 4.76 | 4.82 | 4.74 | 4.81 | 4.81 | +0.07 (+1.48%) | 27,331,178 |
3 Nov 2023 | CNY | 4.65 | 4.77 | 4.61 | 4.74 | 4.74 | +0.12 (+2.60%) | 28,702,351 |
2 Nov 2023 | CNY | 4.66 | 4.71 | 4.61 | 4.62 | 4.62 | -0.03 (-0.65%) | 15,399,875 |
1 Nov 2023 | CNY | 4.66 | 4.72 | 4.64 | 4.65 | 4.65 | -0.02 (-0.43%) | 12,384,700 |
31 Oct 2023 | CNY | 4.7 | 4.73 | 4.63 | 4.67 | 4.67 | -0.04 (-0.85%) | 16,745,039 |
30 Oct 2023 | CNY | 4.62 | 4.72 | 4.61 | 4.71 | 4.71 | +0.08 (+1.73%) | 20,419,704 |
27 Oct 2023 | CNY | 4.66 | 4.69 | 4.54 | 4.63 | 4.63 | -0.05 (-1.07%) | 22,871,869 |
26 Oct 2023 | CNY | 4.63 | 4.7 | 4.61 | 4.68 | 4.68 | +0.03 (+0.65%) | 19,336,880 |
25 Oct 2023 | CNY | 4.5 | 4.73 | 4.5 | 4.65 | 4.65 | +0.14 (+3.10%) | 21,481,194 |
24 Oct 2023 | CNY | 4.43 | 4.55 | 4.38 | 4.51 | 4.51 | +0.09 (+2.04%) | 15,697,300 |
23 Oct 2023 | CNY | 4.5 | 4.56 | 4.39 | 4.42 | 4.42 | -0.12 (-2.64%) | 17,621,200 |
20 Oct 2023 | CNY | 4.71 | 4.73 | 4.54 | 4.54 | 4.54 | -0.2 (-4.22%) | 23,948,738 |
19 Oct 2023 | CNY | 4.71 | 4.85 | 4.71 | 4.74 | 4.74 | +0.01 (+0.21%) | 67,827,734 |
18 Oct 2023 | CNY | 4.8 | 4.8 | 4.71 | 4.73 | 4.73 | -0.08 (-1.66%) | 62,554,630 |
17 Oct 2023 | CNY | 4.81 | 4.85 | 4.78 | 4.81 | 4.81 | -0.01 (-0.21%) | 14,387,070 |
16 Oct 2023 | CNY | 4.83 | 4.88 | 4.79 | 4.82 | 4.82 | -0.02 (-0.41%) | 18,422,810 |
13 Oct 2023 | CNY | 4.81 | 4.88 | 4.79 | 4.84 | 4.84 | 0.0 (0.0%) | 17,128,180 |
12 Oct 2023 | CNY | 4.85 | 4.86 | 4.8 | 4.84 | 4.84 | -0.01 (-0.21%) | 17,130,840 |
11 Oct 2023 | CNY | 4.85 | 4.89 | 4.79 | 4.85 | 4.85 | +0.01 (+0.21%) | 19,996,834 |
10 Oct 2023 | CNY | 4.79 | 4.86 | 4.78 | 4.84 | 4.84 | +0.06 (+1.26%) | 23,244,295 |
9 Oct 2023 | CNY | 4.74 | 4.8 | 4.73 | 4.78 | 4.78 | +0.05 (+1.06%) | 22,684,780 |