Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 5.04 | 5.09 | 5.01 | 5.09 | 5.09 | +0.05 (+0.99%) | 12,202,900 |
16 Nov 2023 | CNY | 5.05 | 5.09 | 5 | 5.04 | 5.04 | -0.02 (-0.40%) | 11,845,400 |
15 Nov 2023 | CNY | 5.11 | 5.13 | 5.03 | 5.06 | 5.06 | -0.05 (-0.98%) | 16,972,250 |
14 Nov 2023 | CNY | 4.97 | 5.12 | 4.93 | 5.11 | 5.11 | +0.16 (+3.23%) | 19,614,006 |
13 Nov 2023 | CNY | 4.84 | 4.97 | 4.83 | 4.95 | 4.95 | +0.11 (+2.27%) | 13,257,224 |
10 Nov 2023 | CNY | 4.82 | 4.89 | 4.78 | 4.84 | 4.84 | +0.02 (+0.41%) | 11,027,850 |
9 Nov 2023 | CNY | 4.91 | 4.94 | 4.78 | 4.82 | 4.82 | -0.1 (-2.03%) | 13,050,000 |
8 Nov 2023 | CNY | 4.86 | 4.98 | 4.85 | 4.92 | 4.92 | +0.04 (+0.82%) | 14,880,600 |
7 Nov 2023 | CNY | 4.79 | 4.9 | 4.78 | 4.88 | 4.88 | +0.09 (+1.88%) | 15,405,340 |
6 Nov 2023 | CNY | 4.81 | 4.81 | 4.73 | 4.79 | 4.79 | +0.01 (+0.21%) | 11,129,700 |
3 Nov 2023 | CNY | 4.71 | 4.82 | 4.7 | 4.78 | 4.78 | +0.09 (+1.92%) | 11,508,400 |
2 Nov 2023 | CNY | 4.75 | 4.8 | 4.66 | 4.69 | 4.69 | -0.06 (-1.26%) | 11,441,400 |
1 Nov 2023 | CNY | 4.77 | 4.8 | 4.72 | 4.75 | 4.75 | -0.02 (-0.42%) | 8,314,757 |
31 Oct 2023 | CNY | 4.8 | 4.84 | 4.72 | 4.77 | 4.77 | -0.04 (-0.83%) | 10,134,500 |
30 Oct 2023 | CNY | 4.69 | 4.83 | 4.65 | 4.81 | 4.81 | +0.13 (+2.78%) | 15,737,800 |
27 Oct 2023 | CNY | 4.73 | 4.76 | 4.61 | 4.68 | 4.68 | -0.04 (-0.85%) | 12,433,840 |
26 Oct 2023 | CNY | 4.64 | 4.72 | 4.62 | 4.72 | 4.72 | +0.05 (+1.07%) | 10,160,900 |
25 Oct 2023 | CNY | 4.52 | 4.7 | 4.52 | 4.67 | 4.67 | +0.16 (+3.55%) | 13,000,026 |
24 Oct 2023 | CNY | 4.38 | 4.51 | 4.33 | 4.51 | 4.51 | +0.14 (+3.20%) | 7,781,400 |
23 Oct 2023 | CNY | 4.49 | 4.52 | 4.34 | 4.37 | 4.37 | -0.13 (-2.89%) | 8,629,300 |
20 Oct 2023 | CNY | 4.59 | 4.66 | 4.48 | 4.5 | 4.5 | -0.12 (-2.60%) | 10,973,400 |
19 Oct 2023 | CNY | 4.6 | 4.74 | 4.58 | 4.62 | 4.62 | +0.02 (+0.43%) | 9,876,700 |
18 Oct 2023 | CNY | 4.69 | 4.69 | 4.57 | 4.6 | 4.6 | -0.1 (-2.13%) | 8,570,700 |
17 Oct 2023 | CNY | 4.63 | 4.71 | 4.58 | 4.7 | 4.7 | +0.09 (+1.95%) | 12,391,100 |
16 Oct 2023 | CNY | 4.64 | 4.66 | 4.57 | 4.61 | 4.61 | -0.04 (-0.86%) | 7,145,200 |
13 Oct 2023 | CNY | 4.67 | 4.7 | 4.61 | 4.65 | 4.65 | -0.05 (-1.06%) | 8,015,100 |
12 Oct 2023 | CNY | 4.68 | 4.74 | 4.64 | 4.7 | 4.7 | +0.02 (+0.43%) | 10,272,600 |
11 Oct 2023 | CNY | 4.7 | 4.72 | 4.62 | 4.68 | 4.68 | -0.02 (-0.43%) | 11,140,500 |
10 Oct 2023 | CNY | 4.7 | 4.77 | 4.66 | 4.7 | 4.7 | +0.01 (+0.21%) | 13,150,100 |
9 Oct 2023 | CNY | 4.6 | 4.72 | 4.57 | 4.69 | 4.69 | +0.06 (+1.30%) | 17,039,640 |