Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 4.82 | 4.88 | 4.81 | 4.85 | 4.85 | 0.0 (0.0%) | 5,342,300 |
24 Nov 2023 | CNY | 4.93 | 4.93 | 4.83 | 4.85 | 4.85 | -0.08 (-1.62%) | 8,103,700 |
23 Nov 2023 | CNY | 4.9 | 4.94 | 4.89 | 4.93 | 4.93 | +0.02 (+0.41%) | 8,031,810 |
22 Nov 2023 | CNY | 4.95 | 5 | 4.91 | 4.91 | 4.91 | -0.06 (-1.21%) | 6,883,870 |
21 Nov 2023 | CNY | 5.01 | 5.04 | 4.96 | 4.97 | 4.97 | -0.05 (-1.00%) | 7,023,890 |
20 Nov 2023 | CNY | 4.95 | 5.03 | 4.92 | 5.02 | 5.02 | +0.06 (+1.21%) | 9,006,240 |
17 Nov 2023 | CNY | 4.92 | 4.98 | 4.89 | 4.96 | 4.96 | +0.04 (+0.81%) | 7,474,200 |
16 Nov 2023 | CNY | 5.01 | 5.02 | 4.91 | 4.92 | 4.92 | -0.12 (-2.38%) | 9,256,550 |
15 Nov 2023 | CNY | 4.97 | 5.04 | 4.95 | 5.04 | 5.04 | +0.1 (+2.02%) | 13,329,360 |
14 Nov 2023 | CNY | 4.98 | 5 | 4.91 | 4.94 | 4.94 | -0.03 (-0.60%) | 9,006,750 |
13 Nov 2023 | CNY | 4.94 | 5 | 4.91 | 4.97 | 4.97 | +0.04 (+0.81%) | 7,769,610 |
10 Nov 2023 | CNY | 4.98 | 4.99 | 4.91 | 4.93 | 4.93 | -0.08 (-1.60%) | 7,335,010 |
9 Nov 2023 | CNY | 4.93 | 5.02 | 4.91 | 5.01 | 5.01 | +0.08 (+1.62%) | 11,242,330 |
8 Nov 2023 | CNY | 4.94 | 4.96 | 4.89 | 4.93 | 4.93 | -0.01 (-0.20%) | 7,248,010 |
7 Nov 2023 | CNY | 4.96 | 4.96 | 4.89 | 4.94 | 4.94 | -0.02 (-0.40%) | 7,694,500 |
6 Nov 2023 | CNY | 4.82 | 4.97 | 4.8 | 4.96 | 4.96 | +0.13 (+2.69%) | 12,242,620 |
3 Nov 2023 | CNY | 4.74 | 4.89 | 4.73 | 4.83 | 4.83 | +0.11 (+2.33%) | 10,162,300 |
2 Nov 2023 | CNY | 4.84 | 4.86 | 4.71 | 4.72 | 4.72 | -0.12 (-2.48%) | 9,091,800 |
1 Nov 2023 | CNY | 4.77 | 4.87 | 4.74 | 4.84 | 4.84 | +0.07 (+1.47%) | 8,832,320 |
31 Oct 2023 | CNY | 4.83 | 4.84 | 4.74 | 4.77 | 4.77 | -0.04 (-0.83%) | 7,429,520 |
30 Oct 2023 | CNY | 4.7 | 4.83 | 4.69 | 4.81 | 4.81 | +0.06 (+1.26%) | 9,689,460 |
27 Oct 2023 | CNY | 4.81 | 4.83 | 4.6 | 4.75 | 4.75 | -0.13 (-2.66%) | 21,348,270 |
26 Oct 2023 | CNY | 4.9 | 4.9 | 4.81 | 4.88 | 4.88 | -0.02 (-0.41%) | 10,914,300 |
25 Oct 2023 | CNY | 4.88 | 4.97 | 4.88 | 4.9 | 4.9 | +0.02 (+0.41%) | 5,958,200 |
24 Oct 2023 | CNY | 4.8 | 4.9 | 4.75 | 4.88 | 4.88 | +0.06 (+1.24%) | 8,805,200 |
23 Oct 2023 | CNY | 4.99 | 5.01 | 4.78 | 4.82 | 4.82 | -0.19 (-3.79%) | 10,039,570 |
20 Oct 2023 | CNY | 4.97 | 5.12 | 4.94 | 5.01 | 5.01 | +0.02 (+0.40%) | 9,217,110 |
19 Oct 2023 | CNY | 5.02 | 5.1 | 4.98 | 4.99 | 4.99 | -0.03 (-0.60%) | 9,151,850 |
18 Oct 2023 | CNY | 5.2 | 5.2 | 5.01 | 5.02 | 5.02 | -0.15 (-2.90%) | 9,730,590 |
17 Oct 2023 | CNY | 5.13 | 5.24 | 5.11 | 5.17 | 5.17 | +0.01 (+0.19%) | 14,817,350 |