Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 5.12 | 5.12 | 5.03 | 5.07 | 5.07 | -0.04 (-0.78%) | 23,329,800 |
17 Nov 2023 | CNY | 5.03 | 5.14 | 5.01 | 5.11 | 5.11 | +0.06 (+1.19%) | 23,599,790 |
16 Nov 2023 | CNY | 5.01 | 5.12 | 4.96 | 5.05 | 5.05 | +0.02 (+0.40%) | 24,756,500 |
15 Nov 2023 | CNY | 5.07 | 5.16 | 4.99 | 5.03 | 5.03 | 0.0 (0.0%) | 32,245,800 |
14 Nov 2023 | CNY | 4.9 | 5.07 | 4.87 | 5.03 | 5.03 | +0.13 (+2.65%) | 40,219,197 |
13 Nov 2023 | CNY | 4.85 | 4.95 | 4.82 | 4.9 | 4.9 | +0.07 (+1.45%) | 22,141,397 |
10 Nov 2023 | CNY | 4.78 | 4.9 | 4.76 | 4.83 | 4.83 | +0.01 (+0.21%) | 20,075,312 |
9 Nov 2023 | CNY | 4.92 | 4.96 | 4.78 | 4.82 | 4.82 | -0.11 (-2.23%) | 29,132,590 |
8 Nov 2023 | CNY | 4.9 | 5 | 4.85 | 4.93 | 4.93 | +0.01 (+0.20%) | 39,901,300 |
7 Nov 2023 | CNY | 4.74 | 4.93 | 4.72 | 4.92 | 4.92 | +0.15 (+3.14%) | 41,878,830 |
6 Nov 2023 | CNY | 4.74 | 4.79 | 4.66 | 4.77 | 4.77 | +0.04 (+0.85%) | 32,773,600 |
3 Nov 2023 | CNY | 4.61 | 4.81 | 4.59 | 4.73 | 4.73 | +0.12 (+2.60%) | 34,463,100 |
2 Nov 2023 | CNY | 4.54 | 4.69 | 4.53 | 4.61 | 4.61 | +0.06 (+1.32%) | 28,344,200 |
1 Nov 2023 | CNY | 4.53 | 4.61 | 4.51 | 4.55 | 4.55 | +0.02 (+0.44%) | 19,080,200 |
31 Oct 2023 | CNY | 4.58 | 4.64 | 4.48 | 4.53 | 4.53 | -0.05 (-1.09%) | 20,540,900 |
30 Oct 2023 | CNY | 4.4 | 4.6 | 4.39 | 4.58 | 4.58 | +0.14 (+3.15%) | 28,911,400 |
27 Oct 2023 | CNY | 4.56 | 4.57 | 4.35 | 4.44 | 4.44 | -0.14 (-3.06%) | 35,299,900 |
26 Oct 2023 | CNY | 4.59 | 4.64 | 4.52 | 4.58 | 4.58 | -0.02 (-0.43%) | 21,221,700 |
25 Oct 2023 | CNY | 4.48 | 4.66 | 4.43 | 4.6 | 4.6 | +0.15 (+3.37%) | 29,453,980 |
24 Oct 2023 | CNY | 4.33 | 4.46 | 4.23 | 4.45 | 4.45 | +0.15 (+3.49%) | 25,050,200 |
23 Oct 2023 | CNY | 4.49 | 4.51 | 4.26 | 4.3 | 4.3 | -0.21 (-4.66%) | 28,409,300 |
20 Oct 2023 | CNY | 4.64 | 4.7 | 4.49 | 4.51 | 4.51 | -0.17 (-3.63%) | 34,137,900 |
19 Oct 2023 | CNY | 4.47 | 4.83 | 4.42 | 4.68 | 4.68 | +0.17 (+3.77%) | 64,438,952 |
18 Oct 2023 | CNY | 4.6 | 4.62 | 4.49 | 4.51 | 4.51 | -0.13 (-2.80%) | 27,846,552 |
17 Oct 2023 | CNY | 4.64 | 4.73 | 4.58 | 4.64 | 4.64 | -0.03 (-0.64%) | 25,194,595 |
16 Oct 2023 | CNY | 4.58 | 4.68 | 4.51 | 4.67 | 4.67 | +0.08 (+1.74%) | 37,123,112 |
13 Oct 2023 | CNY | 4.63 | 4.66 | 4.52 | 4.59 | 4.59 | -0.04 (-0.86%) | 35,557,828 |
12 Oct 2023 | CNY | 4.71 | 4.73 | 4.58 | 4.63 | 4.63 | -0.12 (-2.53%) | 50,399,321 |
11 Oct 2023 | CNY | 4.92 | 4.94 | 4.7 | 4.75 | 4.75 | -0.23 (-4.62%) | 80,410,875 |
10 Oct 2023 | CNY | 4.67 | 5.44 | 4.66 | 4.98 | 4.98 | +0.36 (+7.79%) | 112,773,578 |