Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 5.37 | 5.44 | 5.35 | 5.4 | 5.4 | +0.02 (+0.37%) | 5,760,434 |
21 Nov 2023 | CNY | 5.34 | 5.4 | 5.34 | 5.38 | 5.38 | +0.04 (+0.75%) | 4,981,082 |
20 Nov 2023 | CNY | 5.31 | 5.35 | 5.3 | 5.34 | 5.34 | +0.03 (+0.56%) | 3,456,113 |
17 Nov 2023 | CNY | 5.28 | 5.33 | 5.26 | 5.31 | 5.31 | +0.02 (+0.38%) | 3,303,590 |
16 Nov 2023 | CNY | 5.3 | 5.33 | 5.27 | 5.29 | 5.29 | 0.0 (0.0%) | 3,732,614 |
15 Nov 2023 | CNY | 5.33 | 5.33 | 5.28 | 5.29 | 5.29 | -0.02 (-0.38%) | 3,550,400 |
14 Nov 2023 | CNY | 5.31 | 5.34 | 5.28 | 5.31 | 5.31 | 0.0 (0.0%) | 3,640,445 |
13 Nov 2023 | CNY | 5.34 | 5.34 | 5.27 | 5.31 | 5.31 | 0.0 (0.0%) | 3,486,768 |
10 Nov 2023 | CNY | 5.28 | 5.33 | 5.24 | 5.31 | 5.31 | +0.01 (+0.19%) | 4,574,200 |
9 Nov 2023 | CNY | 5.29 | 5.32 | 5.26 | 5.3 | 5.3 | +0.01 (+0.19%) | 3,630,890 |
8 Nov 2023 | CNY | 5.29 | 5.34 | 5.26 | 5.29 | 5.29 | +0.02 (+0.38%) | 3,906,067 |
7 Nov 2023 | CNY | 5.26 | 5.3 | 5.23 | 5.27 | 5.27 | -0.01 (-0.19%) | 3,539,800 |
6 Nov 2023 | CNY | 5.26 | 5.29 | 5.23 | 5.28 | 5.28 | +0.03 (+0.57%) | 3,899,135 |
3 Nov 2023 | CNY | 5.25 | 5.3 | 5.23 | 5.25 | 5.25 | 0.0 (0.0%) | 3,980,198 |
2 Nov 2023 | CNY | 5.27 | 5.29 | 5.23 | 5.25 | 5.25 | 0.0 (0.0%) | 4,774,600 |
1 Nov 2023 | CNY | 5.22 | 5.26 | 5.19 | 5.25 | 5.25 | +0.03 (+0.57%) | 4,001,900 |
31 Oct 2023 | CNY | 5.2 | 5.24 | 5.16 | 5.22 | 5.22 | 0.0 (0.0%) | 4,548,988 |
30 Oct 2023 | CNY | 5.18 | 5.25 | 5.17 | 5.22 | 5.22 | +0.05 (+0.97%) | 5,492,700 |
27 Oct 2023 | CNY | 5.18 | 5.22 | 5.16 | 5.17 | 5.17 | -0.02 (-0.39%) | 4,612,980 |
26 Oct 2023 | CNY | 5.15 | 5.22 | 5.14 | 5.19 | 5.19 | +0.03 (+0.58%) | 6,518,580 |
25 Oct 2023 | CNY | 5.03 | 5.2 | 5.02 | 5.16 | 5.16 | +0.13 (+2.58%) | 9,976,150 |
24 Oct 2023 | CNY | 4.96 | 5.07 | 4.89 | 5.03 | 5.03 | -0.11 (-2.14%) | 13,336,117 |
23 Oct 2023 | CNY | 5.08 | 5.15 | 5.03 | 5.14 | 5.14 | +0.05 (+0.98%) | 7,312,319 |
20 Oct 2023 | CNY | 5.09 | 5.14 | 5.07 | 5.09 | 5.09 | 0.0 (0.0%) | 3,292,200 |
19 Oct 2023 | CNY | 5.13 | 5.18 | 5.08 | 5.09 | 5.09 | -0.08 (-1.55%) | 3,535,025 |
18 Oct 2023 | CNY | 5.22 | 5.24 | 5.14 | 5.17 | 5.17 | -0.07 (-1.34%) | 4,313,070 |
17 Oct 2023 | CNY | 5.26 | 5.29 | 5.22 | 5.24 | 5.24 | -0.03 (-0.57%) | 3,213,300 |
16 Oct 2023 | CNY | 5.23 | 5.3 | 5.21 | 5.27 | 5.27 | +0.04 (+0.76%) | 4,699,599 |
13 Oct 2023 | CNY | 5.29 | 5.31 | 5.22 | 5.23 | 5.23 | -0.08 (-1.51%) | 4,023,789 |
12 Oct 2023 | CNY | 5.26 | 5.34 | 5.26 | 5.31 | 5.31 | +0.05 (+0.95%) | 4,585,390 |