Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 5.11 | 5.14 | 4.97 | 5.01 | 5.01 | -0.13 (-2.53%) | 2,392,700 |
24 Nov 2023 | CNY | 5.18 | 5.2 | 5.03 | 5.14 | 5.14 | -0.08 (-1.53%) | 2,766,110 |
23 Nov 2023 | CNY | 5.12 | 5.27 | 5.09 | 5.22 | 5.22 | +0.13 (+2.55%) | 3,040,860 |
22 Nov 2023 | CNY | 5.15 | 5.15 | 5.01 | 5.09 | 5.09 | -0.03 (-0.59%) | 2,273,800 |
21 Nov 2023 | CNY | 5.26 | 5.28 | 5.11 | 5.12 | 5.12 | -0.11 (-2.10%) | 2,544,660 |
20 Nov 2023 | CNY | 5.19 | 5.25 | 5.17 | 5.23 | 5.23 | +0.02 (+0.38%) | 2,371,700 |
17 Nov 2023 | CNY | 5.11 | 5.28 | 5.06 | 5.21 | 5.21 | +0.14 (+2.76%) | 4,111,700 |
16 Nov 2023 | CNY | 5.04 | 5.12 | 5.02 | 5.07 | 5.07 | 0.0 (0.0%) | 2,118,720 |
15 Nov 2023 | CNY | 4.94 | 5.19 | 4.91 | 5.07 | 5.07 | +0.12 (+2.42%) | 5,775,480 |
14 Nov 2023 | CNY | 4.86 | 4.96 | 4.84 | 4.95 | 4.95 | +0.09 (+1.85%) | 1,870,300 |
13 Nov 2023 | CNY | 4.84 | 4.88 | 4.8 | 4.86 | 4.86 | +0.04 (+0.83%) | 1,918,840 |
10 Nov 2023 | CNY | 4.82 | 4.88 | 4.76 | 4.82 | 4.82 | 0.0 (0.0%) | 1,658,160 |
9 Nov 2023 | CNY | 4.82 | 4.88 | 4.81 | 4.82 | 4.82 | -0.03 (-0.62%) | 1,549,760 |
8 Nov 2023 | CNY | 4.76 | 4.86 | 4.76 | 4.85 | 4.85 | +0.07 (+1.46%) | 1,654,900 |
7 Nov 2023 | CNY | 4.82 | 4.86 | 4.74 | 4.78 | 4.78 | -0.04 (-0.83%) | 2,245,800 |
6 Nov 2023 | CNY | 4.83 | 4.89 | 4.81 | 4.82 | 4.82 | +0.01 (+0.21%) | 1,881,900 |
3 Nov 2023 | CNY | 4.83 | 4.89 | 4.8 | 4.81 | 4.81 | -0.05 (-1.03%) | 2,042,700 |
2 Nov 2023 | CNY | 4.73 | 4.92 | 4.67 | 4.86 | 4.86 | +0.11 (+2.32%) | 3,935,460 |
1 Nov 2023 | CNY | 4.88 | 4.99 | 4.74 | 4.75 | 4.75 | -0.05 (-1.04%) | 4,080,260 |
31 Oct 2023 | CNY | 4.61 | 4.8 | 4.61 | 4.8 | 4.8 | +0.19 (+4.12%) | 4,095,600 |
30 Oct 2023 | CNY | 4.53 | 4.68 | 4.53 | 4.61 | 4.61 | -0.07 (-1.50%) | 3,228,700 |
27 Oct 2023 | CNY | 4.6 | 4.86 | 4.58 | 4.68 | 4.68 | +0.05 (+1.08%) | 6,537,200 |
26 Oct 2023 | CNY | 4.71 | 4.71 | 4.58 | 4.63 | 4.63 | 0.0 (0.0%) | 3,039,900 |
25 Oct 2023 | CNY | 4.45 | 4.67 | 4.43 | 4.63 | 4.63 | +0.17 (+3.81%) | 2,752,400 |
24 Oct 2023 | CNY | 4.44 | 4.51 | 4.41 | 4.46 | 4.46 | 0.0 (0.0%) | 1,270,000 |
23 Oct 2023 | CNY | 4.55 | 4.56 | 4.46 | 4.46 | 4.46 | -0.1 (-2.19%) | 2,140,200 |
20 Oct 2023 | CNY | 4.49 | 4.63 | 4.44 | 4.56 | 4.56 | +0.07 (+1.56%) | 3,042,400 |
19 Oct 2023 | CNY | 4.35 | 4.58 | 4.33 | 4.49 | 4.49 | +0.09 (+2.05%) | 2,539,200 |
18 Oct 2023 | CNY | 4.47 | 4.47 | 4.3 | 4.4 | 4.4 | -0.07 (-1.57%) | 2,048,840 |
17 Oct 2023 | CNY | 4.55 | 4.55 | 4.46 | 4.47 | 4.47 | -0.1 (-2.19%) | 2,165,240 |