Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2023 | CNY | 5.32 | 5.42 | 5.28 | 5.38 | 5.38 | +0.07 (+1.32%) | 15,170,600 |
22 Nov 2023 | CNY | 5.37 | 5.42 | 5.31 | 5.31 | 5.31 | -0.06 (-1.12%) | 15,658,024 |
21 Nov 2023 | CNY | 5.41 | 5.43 | 5.34 | 5.37 | 5.37 | -0.06 (-1.10%) | 18,995,790 |
20 Nov 2023 | CNY | 5.4 | 5.45 | 5.36 | 5.43 | 5.43 | +0.04 (+0.74%) | 16,506,260 |
17 Nov 2023 | CNY | 5.38 | 5.41 | 5.31 | 5.39 | 5.39 | 0.0 (0.0%) | 21,357,824 |
16 Nov 2023 | CNY | 5.39 | 5.45 | 5.36 | 5.39 | 5.39 | -0.02 (-0.37%) | 17,723,100 |
15 Nov 2023 | CNY | 5.5 | 5.5 | 5.35 | 5.41 | 5.41 | -0.03 (-0.55%) | 20,737,960 |
14 Nov 2023 | CNY | 5.38 | 5.47 | 5.38 | 5.44 | 5.44 | +0.05 (+0.93%) | 27,173,000 |
13 Nov 2023 | CNY | 5.36 | 5.46 | 5.35 | 5.39 | 5.39 | +0.03 (+0.56%) | 25,788,620 |
10 Nov 2023 | CNY | 5.3 | 5.39 | 5.23 | 5.36 | 5.36 | +0.03 (+0.56%) | 28,265,224 |
9 Nov 2023 | CNY | 5.54 | 5.54 | 5.3 | 5.33 | 5.33 | -0.29 (-5.16%) | 55,486,195 |
8 Nov 2023 | CNY | 5.28 | 5.88 | 5.22 | 5.62 | 5.62 | +0.37 (+7.05%) | 91,652,761 |
7 Nov 2023 | CNY | 5.27 | 5.34 | 5.2 | 5.25 | 5.25 | -0.02 (-0.38%) | 36,534,580 |
6 Nov 2023 | CNY | 5.18 | 5.27 | 5.05 | 5.27 | 5.27 | +0.07 (+1.35%) | 47,044,920 |
3 Nov 2023 | CNY | 5.24 | 5.4 | 5.15 | 5.2 | 5.2 | -0.08 (-1.52%) | 43,540,295 |
2 Nov 2023 | CNY | 5.31 | 5.35 | 5.12 | 5.28 | 5.28 | +0.09 (+1.73%) | 51,253,045 |
1 Nov 2023 | CNY | 5.22 | 5.45 | 5.09 | 5.19 | 5.19 | -0.01 (-0.19%) | 69,431,528 |
31 Oct 2023 | CNY | 5.59 | 5.66 | 5.2 | 5.2 | 5.2 | -0.08 (-1.52%) | 107,269,550 |
30 Oct 2023 | CNY | 4.69 | 5.28 | 4.56 | 5.28 | 5.28 | +0.88 (+20%) | 61,641,750 |
27 Oct 2023 | CNY | 4.37 | 4.41 | 4.34 | 4.4 | 4.4 | +0.04 (+0.92%) | 7,996,660 |
26 Oct 2023 | CNY | 4.38 | 4.38 | 4.31 | 4.36 | 4.36 | -0.02 (-0.46%) | 5,890,653 |
25 Oct 2023 | CNY | 4.31 | 4.4 | 4.27 | 4.38 | 4.38 | +0.1 (+2.34%) | 9,884,145 |
24 Oct 2023 | CNY | 4.19 | 4.29 | 4.15 | 4.28 | 4.28 | +0.12 (+2.88%) | 6,591,980 |
23 Oct 2023 | CNY | 4.26 | 4.26 | 4.12 | 4.16 | 4.16 | -0.09 (-2.12%) | 6,363,330 |
20 Oct 2023 | CNY | 4.26 | 4.31 | 4.22 | 4.25 | 4.25 | -0.01 (-0.23%) | 5,432,150 |
19 Oct 2023 | CNY | 4.25 | 4.37 | 4.22 | 4.26 | 4.26 | -0.02 (-0.47%) | 7,838,938 |
18 Oct 2023 | CNY | 4.36 | 4.36 | 4.26 | 4.28 | 4.28 | -0.08 (-1.83%) | 7,303,750 |
17 Oct 2023 | CNY | 4.36 | 4.38 | 4.32 | 4.36 | 4.36 | +0.01 (+0.23%) | 4,878,600 |
16 Oct 2023 | CNY | 4.37 | 4.39 | 4.33 | 4.35 | 4.35 | -0.01 (-0.23%) | 4,748,700 |
13 Oct 2023 | CNY | 4.42 | 4.42 | 4.35 | 4.36 | 4.36 | -0.08 (-1.80%) | 7,883,200 |