Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 5.16 | 5.23 | 5.16 | 5.18 | 5.18 | -0.01 (-0.19%) | 7,079,702 |
17 Nov 2023 | CNY | 5.12 | 5.19 | 5.07 | 5.19 | 5.19 | +0.09 (+1.76%) | 8,607,100 |
16 Nov 2023 | CNY | 5.14 | 5.14 | 5.08 | 5.1 | 5.1 | -0.04 (-0.78%) | 4,827,600 |
15 Nov 2023 | CNY | 5.14 | 5.14 | 5.1 | 5.14 | 5.14 | +0.04 (+0.78%) | 4,570,600 |
14 Nov 2023 | CNY | 5.13 | 5.17 | 5.08 | 5.1 | 5.1 | -0.04 (-0.78%) | 3,832,800 |
13 Nov 2023 | CNY | 5.09 | 5.14 | 5.06 | 5.14 | 5.14 | +0.05 (+0.98%) | 6,722,744 |
10 Nov 2023 | CNY | 5.04 | 5.11 | 5.03 | 5.09 | 5.09 | +0.03 (+0.59%) | 4,454,500 |
9 Nov 2023 | CNY | 5.09 | 5.1 | 5.04 | 5.06 | 5.06 | -0.02 (-0.39%) | 5,317,900 |
8 Nov 2023 | CNY | 5.1 | 5.13 | 5.05 | 5.08 | 5.08 | -0.02 (-0.39%) | 5,263,100 |
7 Nov 2023 | CNY | 5.09 | 5.13 | 5.04 | 5.1 | 5.1 | +0.02 (+0.39%) | 6,352,042 |
6 Nov 2023 | CNY | 5.05 | 5.1 | 5 | 5.08 | 5.08 | +0.05 (+0.99%) | 8,381,900 |
3 Nov 2023 | CNY | 5.05 | 5.07 | 5.01 | 5.03 | 5.03 | -0.02 (-0.40%) | 6,366,119 |
2 Nov 2023 | CNY | 5.08 | 5.11 | 5.03 | 5.05 | 5.05 | 0.0 (0.0%) | 6,939,300 |
1 Nov 2023 | CNY | 5.01 | 5.11 | 4.99 | 5.05 | 5.05 | +0.05 (+1%) | 10,079,600 |
31 Oct 2023 | CNY | 4.98 | 5.06 | 4.95 | 5 | 5 | 0.0 (0.0%) | 6,368,900 |
30 Oct 2023 | CNY | 4.96 | 5.05 | 4.96 | 5 | 5 | +0.05 (+1.01%) | 8,184,100 |
27 Oct 2023 | CNY | 4.82 | 4.97 | 4.82 | 4.95 | 4.95 | +0.1 (+2.06%) | 8,547,100 |
26 Oct 2023 | CNY | 4.78 | 4.86 | 4.76 | 4.85 | 4.85 | +0.03 (+0.62%) | 5,365,902 |
25 Oct 2023 | CNY | 4.71 | 4.85 | 4.71 | 4.82 | 4.82 | +0.13 (+2.77%) | 7,393,500 |
24 Oct 2023 | CNY | 4.59 | 4.71 | 4.56 | 4.69 | 4.69 | +0.15 (+3.30%) | 5,913,100 |
23 Oct 2023 | CNY | 4.68 | 4.7 | 4.52 | 4.54 | 4.54 | -0.17 (-3.61%) | 6,519,700 |
20 Oct 2023 | CNY | 4.7 | 4.81 | 4.67 | 4.71 | 4.71 | 0.0 (0.0%) | 6,028,600 |
19 Oct 2023 | CNY | 4.76 | 4.8 | 4.7 | 4.71 | 4.71 | -0.07 (-1.46%) | 5,695,200 |
18 Oct 2023 | CNY | 4.82 | 4.84 | 4.75 | 4.78 | 4.78 | -0.03 (-0.62%) | 5,813,950 |
17 Oct 2023 | CNY | 4.9 | 4.92 | 4.81 | 4.81 | 4.81 | -0.11 (-2.24%) | 6,456,200 |
16 Oct 2023 | CNY | 4.89 | 4.93 | 4.85 | 4.92 | 4.92 | +0.03 (+0.61%) | 8,676,300 |
13 Oct 2023 | CNY | 4.89 | 5.01 | 4.88 | 4.89 | 4.89 | +0.01 (+0.20%) | 10,294,950 |
12 Oct 2023 | CNY | 4.83 | 4.9 | 4.81 | 4.88 | 4.88 | +0.05 (+1.04%) | 4,690,450 |
11 Oct 2023 | CNY | 4.85 | 4.88 | 4.81 | 4.83 | 4.83 | -0.03 (-0.62%) | 3,822,800 |
10 Oct 2023 | CNY | 4.84 | 4.9 | 4.84 | 4.86 | 4.86 | +0.02 (+0.41%) | 3,934,202 |