Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 4.85 | 4.9 | 4.83 | 4.85 | 4.85 | -0.01 (-0.21%) | 4,846,500 |
24 Nov 2023 | CNY | 4.91 | 4.91 | 4.84 | 4.86 | 4.86 | -0.05 (-1.02%) | 5,942,920 |
23 Nov 2023 | CNY | 4.89 | 4.92 | 4.84 | 4.91 | 4.91 | +0.05 (+1.03%) | 5,867,320 |
22 Nov 2023 | CNY | 4.92 | 4.94 | 4.86 | 4.86 | 4.86 | -0.06 (-1.22%) | 6,763,500 |
21 Nov 2023 | CNY | 4.94 | 4.97 | 4.9 | 4.92 | 4.92 | -0.02 (-0.40%) | 6,813,300 |
20 Nov 2023 | CNY | 4.93 | 4.95 | 4.88 | 4.94 | 4.94 | +0.02 (+0.41%) | 7,020,210 |
17 Nov 2023 | CNY | 4.86 | 4.92 | 4.84 | 4.92 | 4.92 | +0.07 (+1.44%) | 5,568,070 |
16 Nov 2023 | CNY | 4.91 | 4.91 | 4.85 | 4.85 | 4.85 | -0.06 (-1.22%) | 5,448,400 |
15 Nov 2023 | CNY | 4.85 | 4.93 | 4.83 | 4.91 | 4.91 | +0.08 (+1.66%) | 11,008,420 |
14 Nov 2023 | CNY | 4.87 | 4.87 | 4.8 | 4.83 | 4.83 | -0.02 (-0.41%) | 5,738,250 |
13 Nov 2023 | CNY | 4.8 | 4.86 | 4.78 | 4.85 | 4.85 | +0.04 (+0.83%) | 5,277,330 |
10 Nov 2023 | CNY | 4.8 | 4.84 | 4.76 | 4.81 | 4.81 | -0.01 (-0.21%) | 4,497,600 |
9 Nov 2023 | CNY | 4.86 | 4.89 | 4.79 | 4.82 | 4.82 | -0.03 (-0.62%) | 6,503,380 |
8 Nov 2023 | CNY | 4.84 | 4.89 | 4.79 | 4.85 | 4.85 | +0.01 (+0.21%) | 9,190,000 |
7 Nov 2023 | CNY | 4.79 | 4.84 | 4.71 | 4.84 | 4.84 | +0.05 (+1.04%) | 9,234,210 |
6 Nov 2023 | CNY | 4.74 | 4.8 | 4.73 | 4.79 | 4.79 | +0.06 (+1.27%) | 6,646,870 |
3 Nov 2023 | CNY | 4.71 | 4.79 | 4.71 | 4.73 | 4.73 | +0.01 (+0.21%) | 7,505,710 |
2 Nov 2023 | CNY | 4.75 | 4.8 | 4.71 | 4.72 | 4.72 | -0.05 (-1.05%) | 5,559,900 |
1 Nov 2023 | CNY | 4.77 | 4.8 | 4.74 | 4.77 | 4.77 | -0.01 (-0.21%) | 5,023,680 |
31 Oct 2023 | CNY | 4.73 | 4.84 | 4.71 | 4.78 | 4.78 | +0.04 (+0.84%) | 8,402,050 |
30 Oct 2023 | CNY | 4.72 | 4.75 | 4.65 | 4.74 | 4.74 | 0.0 (0.0%) | 8,143,580 |
27 Oct 2023 | CNY | 4.7 | 4.75 | 4.65 | 4.74 | 4.74 | -0.01 (-0.21%) | 10,177,580 |
26 Oct 2023 | CNY | 4.72 | 4.79 | 4.7 | 4.75 | 4.75 | -0.03 (-0.63%) | 7,973,970 |
25 Oct 2023 | CNY | 4.67 | 4.79 | 4.67 | 4.78 | 4.78 | +0.17 (+3.69%) | 12,939,400 |
24 Oct 2023 | CNY | 4.48 | 4.62 | 4.44 | 4.61 | 4.61 | +0.15 (+3.36%) | 8,019,300 |
23 Oct 2023 | CNY | 4.57 | 4.57 | 4.42 | 4.46 | 4.46 | -0.1 (-2.19%) | 6,254,460 |
20 Oct 2023 | CNY | 4.54 | 4.62 | 4.53 | 4.56 | 4.56 | 0.0 (0.0%) | 5,014,880 |
19 Oct 2023 | CNY | 4.56 | 4.65 | 4.54 | 4.56 | 4.56 | -0.01 (-0.22%) | 6,301,500 |
18 Oct 2023 | CNY | 4.64 | 4.65 | 4.57 | 4.57 | 4.57 | -0.07 (-1.51%) | 6,203,680 |
17 Oct 2023 | CNY | 4.68 | 4.7 | 4.62 | 4.64 | 4.64 | -0.04 (-0.85%) | 5,307,780 |