Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 5.43 | 5.45 | 5.36 | 5.44 | 5.44 | -0.01 (-0.18%) | 16,520,270 |
13 Nov 2023 | CNY | 5.52 | 5.53 | 5.39 | 5.45 | 5.45 | -0.08 (-1.45%) | 21,198,530 |
10 Nov 2023 | CNY | 5.53 | 5.64 | 5.34 | 5.53 | 5.53 | -0.05 (-0.90%) | 37,259,530 |
9 Nov 2023 | CNY | 5.25 | 5.82 | 5.23 | 5.58 | 5.58 | +0.29 (+5.48%) | 41,248,650 |
8 Nov 2023 | CNY | 5.33 | 5.34 | 5.25 | 5.29 | 5.29 | -0.03 (-0.56%) | 5,767,000 |
7 Nov 2023 | CNY | 5.24 | 5.33 | 5.19 | 5.32 | 5.32 | +0.08 (+1.53%) | 8,512,070 |
6 Nov 2023 | CNY | 5.26 | 5.29 | 5.19 | 5.24 | 5.24 | -0.01 (-0.19%) | 5,730,050 |
3 Nov 2023 | CNY | 5.22 | 5.29 | 5.19 | 5.25 | 5.25 | +0.06 (+1.16%) | 5,092,930 |
2 Nov 2023 | CNY | 5.23 | 5.27 | 5.16 | 5.19 | 5.19 | -0.05 (-0.95%) | 4,967,560 |
1 Nov 2023 | CNY | 5.22 | 5.27 | 5.19 | 5.24 | 5.24 | +0.02 (+0.38%) | 7,457,200 |
31 Oct 2023 | CNY | 5.25 | 5.35 | 5.17 | 5.22 | 5.22 | -0.02 (-0.38%) | 9,383,870 |
30 Oct 2023 | CNY | 5.22 | 5.28 | 5.19 | 5.24 | 5.24 | +0.02 (+0.38%) | 8,921,540 |
27 Oct 2023 | CNY | 5.08 | 5.23 | 5.04 | 5.22 | 5.22 | +0.15 (+2.96%) | 7,604,120 |
26 Oct 2023 | CNY | 5.08 | 5.09 | 5.03 | 5.07 | 5.07 | -0.02 (-0.39%) | 3,930,540 |
25 Oct 2023 | CNY | 5.17 | 5.17 | 5 | 5.09 | 5.09 | -0.05 (-0.97%) | 6,570,890 |
24 Oct 2023 | CNY | 4.96 | 5.15 | 4.95 | 5.14 | 5.14 | +0.18 (+3.63%) | 6,183,590 |
23 Oct 2023 | CNY | 5.05 | 5.1 | 4.94 | 4.96 | 4.96 | -0.11 (-2.17%) | 4,505,790 |
20 Oct 2023 | CNY | 5.09 | 5.13 | 5.05 | 5.07 | 5.07 | -0.04 (-0.78%) | 4,417,990 |
19 Oct 2023 | CNY | 5.1 | 5.19 | 5.02 | 5.11 | 5.11 | +0.01 (+0.20%) | 5,102,540 |
18 Oct 2023 | CNY | 5.19 | 5.2 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 6,009,440 |
17 Oct 2023 | CNY | 5.13 | 5.22 | 5.11 | 5.15 | 5.15 | +0.03 (+0.59%) | 3,668,340 |
16 Oct 2023 | CNY | 5.13 | 5.16 | 5.08 | 5.12 | 5.12 | 0.0 (0.0%) | 3,963,270 |
13 Oct 2023 | CNY | 5.16 | 5.17 | 5.1 | 5.12 | 5.12 | -0.04 (-0.78%) | 4,295,950 |
12 Oct 2023 | CNY | 5.2 | 5.2 | 5.14 | 5.16 | 5.16 | -0.04 (-0.77%) | 3,467,770 |
11 Oct 2023 | CNY | 5.22 | 5.22 | 5.1 | 5.2 | 5.2 | -0.01 (-0.19%) | 6,007,670 |
10 Oct 2023 | CNY | 5.23 | 5.28 | 5.19 | 5.21 | 5.21 | -0.03 (-0.57%) | 4,978,600 |
9 Oct 2023 | CNY | 5.25 | 5.28 | 5.21 | 5.24 | 5.24 | -0.01 (-0.19%) | 5,840,440 |
28 Sep 2023 | CNY | 5.26 | 5.28 | 5.18 | 5.25 | 5.25 | +0.03 (+0.57%) | 4,868,590 |
27 Sep 2023 | CNY | 5.18 | 5.24 | 5.12 | 5.22 | 5.22 | +0.07 (+1.36%) | 4,644,140 |
26 Sep 2023 | CNY | 5.21 | 5.21 | 5.15 | 5.15 | 5.15 | -0.02 (-0.39%) | 3,449,100 |