Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | CNY | 5 | 5.23 | 4.98 | 5.2 | 5.2 | +0.17 (+3.38%) | 40,084,489 |
6 Nov 2023 | CNY | 4.83 | 5.07 | 4.83 | 5.03 | 5.03 | +0.23 (+4.79%) | 34,805,383 |
3 Nov 2023 | CNY | 4.78 | 4.87 | 4.73 | 4.8 | 4.8 | +0.01 (+0.21%) | 26,229,739 |
2 Nov 2023 | CNY | 4.98 | 5 | 4.75 | 4.79 | 4.79 | -0.2 (-4.01%) | 43,708,103 |
1 Nov 2023 | CNY | 4.95 | 5.08 | 4.88 | 4.99 | 4.99 | +0.04 (+0.81%) | 36,413,347 |
31 Oct 2023 | CNY | 5.05 | 5.19 | 4.91 | 4.95 | 4.95 | -0.19 (-3.70%) | 56,092,035 |
30 Oct 2023 | CNY | 5.13 | 5.22 | 5.02 | 5.14 | 5.14 | -0.06 (-1.15%) | 51,616,613 |
27 Oct 2023 | CNY | 5.11 | 5.31 | 5.05 | 5.2 | 5.2 | -0.01 (-0.19%) | 55,562,442 |
26 Oct 2023 | CNY | 5.38 | 5.41 | 5.04 | 5.21 | 5.21 | -0.33 (-5.96%) | 79,428,545 |
25 Oct 2023 | CNY | 5.35 | 5.66 | 5.21 | 5.54 | 5.54 | +0.11 (+2.03%) | 88,600,839 |
24 Oct 2023 | CNY | 4.99 | 5.73 | 4.85 | 5.43 | 5.43 | +0.41 (+8.17%) | 103,637,077 |
23 Oct 2023 | CNY | 5.1 | 5.19 | 4.91 | 5.02 | 5.02 | -0.13 (-2.52%) | 73,193,609 |
20 Oct 2023 | CNY | 4.78 | 5.5 | 4.71 | 5.15 | 5.15 | +0.4 (+8.42%) | 104,011,961 |
19 Oct 2023 | CNY | 4.66 | 4.96 | 4.66 | 4.75 | 4.75 | +0.07 (+1.50%) | 38,876,252 |
18 Oct 2023 | CNY | 4.75 | 4.77 | 4.63 | 4.68 | 4.68 | -0.09 (-1.89%) | 30,198,070 |
17 Oct 2023 | CNY | 4.77 | 4.94 | 4.73 | 4.77 | 4.77 | -0.03 (-0.63%) | 35,058,430 |
16 Oct 2023 | CNY | 4.86 | 4.94 | 4.77 | 4.8 | 4.8 | -0.13 (-2.64%) | 34,028,719 |
13 Oct 2023 | CNY | 4.78 | 5.02 | 4.74 | 4.93 | 4.93 | +0.12 (+2.49%) | 47,804,839 |
12 Oct 2023 | CNY | 4.64 | 4.84 | 4.62 | 4.81 | 4.81 | +0.15 (+3.22%) | 41,750,261 |
11 Oct 2023 | CNY | 4.71 | 4.75 | 4.59 | 4.66 | 4.66 | +0.04 (+0.87%) | 35,228,340 |
10 Oct 2023 | CNY | 4.38 | 4.72 | 4.35 | 4.62 | 4.62 | +0.25 (+5.72%) | 59,747,193 |
9 Oct 2023 | CNY | 4.32 | 4.39 | 4.3 | 4.37 | 4.37 | +0.02 (+0.46%) | 18,514,400 |
28 Sep 2023 | CNY | 4.19 | 4.37 | 4.16 | 4.35 | 4.35 | +0.19 (+4.57%) | 28,295,109 |
27 Sep 2023 | CNY | 4.22 | 4.28 | 4.14 | 4.16 | 4.16 | -0.06 (-1.42%) | 20,944,062 |
26 Sep 2023 | CNY | 4.17 | 4.24 | 4.11 | 4.22 | 4.22 | +0.05 (+1.20%) | 22,419,900 |
25 Sep 2023 | CNY | 4.23 | 4.23 | 4.13 | 4.17 | 4.17 | -0.03 (-0.71%) | 18,833,010 |
22 Sep 2023 | CNY | 4.14 | 4.21 | 4.1 | 4.2 | 4.2 | +0.07 (+1.69%) | 16,270,300 |
21 Sep 2023 | CNY | 4.08 | 4.17 | 4.07 | 4.13 | 4.13 | +0.04 (+0.98%) | 18,181,083 |
20 Sep 2023 | CNY | 4.15 | 4.19 | 4.09 | 4.09 | 4.09 | -0.07 (-1.68%) | 16,060,544 |
19 Sep 2023 | CNY | 4.33 | 4.35 | 4.13 | 4.16 | 4.16 | -0.11 (-2.58%) | 20,302,669 |