Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | CNY | 5.07 | 5.07 | 4.96 | 5 | 5 | -0.07 (-1.38%) | 16,182,700 |
5 Dec 2023 | CNY | 5.23 | 5.28 | 5.06 | 5.07 | 5.07 | -0.22 (-4.16%) | 23,802,200 |
4 Dec 2023 | CNY | 5.31 | 5.38 | 5.27 | 5.29 | 5.29 | -0.02 (-0.38%) | 15,008,400 |
1 Dec 2023 | CNY | 5.18 | 5.33 | 5.12 | 5.31 | 5.31 | +0.15 (+2.91%) | 19,641,400 |
30 Nov 2023 | CNY | 5.18 | 5.22 | 5.11 | 5.16 | 5.16 | -0.02 (-0.39%) | 14,630,400 |
29 Nov 2023 | CNY | 5.25 | 5.27 | 5.17 | 5.18 | 5.18 | -0.07 (-1.33%) | 14,280,500 |
28 Nov 2023 | CNY | 5.26 | 5.31 | 5.18 | 5.25 | 5.25 | -0.02 (-0.38%) | 16,953,470 |
27 Nov 2023 | CNY | 5.23 | 5.32 | 5.22 | 5.27 | 5.27 | +0.05 (+0.96%) | 19,725,330 |
24 Nov 2023 | CNY | 5.35 | 5.37 | 5.19 | 5.22 | 5.22 | -0.14 (-2.61%) | 22,378,600 |
23 Nov 2023 | CNY | 5.4 | 5.4 | 5.26 | 5.36 | 5.36 | +0.01 (+0.19%) | 21,382,700 |
22 Nov 2023 | CNY | 5.48 | 5.48 | 5.34 | 5.35 | 5.35 | -0.15 (-2.73%) | 30,152,200 |
21 Nov 2023 | CNY | 5.65 | 5.71 | 5.47 | 5.5 | 5.5 | -0.15 (-2.65%) | 43,548,947 |
20 Nov 2023 | CNY | 5.58 | 5.68 | 5.48 | 5.65 | 5.65 | +0.03 (+0.53%) | 57,478,370 |
17 Nov 2023 | CNY | 5.35 | 5.81 | 5.28 | 5.62 | 5.62 | +0.29 (+5.44%) | 83,814,100 |
16 Nov 2023 | CNY | 5.3 | 5.41 | 5.25 | 5.33 | 5.33 | +0.03 (+0.57%) | 33,835,402 |
15 Nov 2023 | CNY | 5.33 | 5.35 | 5.26 | 5.3 | 5.3 | -0.02 (-0.38%) | 24,652,900 |
14 Nov 2023 | CNY | 5.26 | 5.34 | 5.25 | 5.32 | 5.32 | +0.06 (+1.14%) | 31,410,300 |
13 Nov 2023 | CNY | 5.19 | 5.36 | 5.15 | 5.26 | 5.26 | +0.1 (+1.94%) | 35,445,514 |
10 Nov 2023 | CNY | 5.06 | 5.22 | 5 | 5.16 | 5.16 | +0.09 (+1.78%) | 31,951,014 |
9 Nov 2023 | CNY | 5.21 | 5.22 | 5.03 | 5.07 | 5.07 | -0.16 (-3.06%) | 25,049,781 |
8 Nov 2023 | CNY | 5.18 | 5.28 | 5.11 | 5.23 | 5.23 | +0.06 (+1.16%) | 27,686,600 |
7 Nov 2023 | CNY | 5.11 | 5.18 | 5.08 | 5.17 | 5.17 | +0.05 (+0.98%) | 22,391,100 |
6 Nov 2023 | CNY | 5 | 5.15 | 4.98 | 5.12 | 5.12 | +0.18 (+3.64%) | 27,728,000 |
3 Nov 2023 | CNY | 4.87 | 5 | 4.87 | 4.94 | 4.94 | +0.09 (+1.86%) | 17,561,900 |
2 Nov 2023 | CNY | 4.94 | 5 | 4.85 | 4.85 | 4.85 | -0.09 (-1.82%) | 18,422,900 |
1 Nov 2023 | CNY | 4.98 | 5.07 | 4.93 | 4.94 | 4.94 | -0.01 (-0.20%) | 20,477,200 |
31 Oct 2023 | CNY | 5.05 | 5.09 | 4.91 | 4.95 | 4.95 | -0.12 (-2.37%) | 24,668,760 |
30 Oct 2023 | CNY | 4.97 | 5.11 | 4.93 | 5.07 | 5.07 | +0.1 (+2.01%) | 30,179,300 |
27 Oct 2023 | CNY | 5.25 | 5.25 | 4.88 | 4.97 | 4.97 | -0.28 (-5.33%) | 45,054,160 |
26 Oct 2023 | CNY | 5.1 | 5.33 | 5.06 | 5.25 | 5.25 | +0.17 (+3.35%) | 48,150,400 |