Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 4.97 | 5.11 | 4.96 | 5.09 | 5.09 | +0.15 (+3.04%) | 18,177,745 |
17 Nov 2023 | CNY | 4.93 | 4.98 | 4.87 | 4.94 | 4.94 | -0.03 (-0.60%) | 10,909,000 |
16 Nov 2023 | CNY | 5.02 | 5.04 | 4.94 | 4.97 | 4.97 | -0.07 (-1.39%) | 11,782,856 |
15 Nov 2023 | CNY | 5.07 | 5.1 | 5.02 | 5.04 | 5.04 | -0.03 (-0.59%) | 13,495,324 |
14 Nov 2023 | CNY | 5.04 | 5.09 | 5.03 | 5.07 | 5.07 | +0.01 (+0.20%) | 11,950,285 |
13 Nov 2023 | CNY | 5.12 | 5.16 | 5.02 | 5.06 | 5.06 | -0.09 (-1.75%) | 16,754,782 |
10 Nov 2023 | CNY | 5.29 | 5.36 | 5.13 | 5.15 | 5.15 | -0.13 (-2.46%) | 23,014,663 |
9 Nov 2023 | CNY | 5.45 | 5.59 | 5.27 | 5.28 | 5.28 | -0.09 (-1.68%) | 32,786,378 |
8 Nov 2023 | CNY | 5.46 | 5.51 | 5.35 | 5.37 | 5.37 | -0.09 (-1.65%) | 28,075,300 |
7 Nov 2023 | CNY | 5.32 | 5.65 | 5.25 | 5.46 | 5.46 | +0.11 (+2.06%) | 49,500,342 |
6 Nov 2023 | CNY | 5.02 | 5.51 | 4.99 | 5.35 | 5.35 | +0.34 (+6.79%) | 47,640,917 |
3 Nov 2023 | CNY | 5.12 | 5.22 | 5.01 | 5.01 | 5.01 | -0.17 (-3.28%) | 22,261,407 |
2 Nov 2023 | CNY | 5 | 5.29 | 4.91 | 5.18 | 5.18 | +0.1 (+1.97%) | 31,582,676 |
1 Nov 2023 | CNY | 4.96 | 5.3 | 4.92 | 5.08 | 5.08 | +0.08 (+1.60%) | 27,211,912 |
31 Oct 2023 | CNY | 4.91 | 5.06 | 4.86 | 5 | 5 | +0.1 (+2.04%) | 14,034,500 |
30 Oct 2023 | CNY | 4.81 | 4.99 | 4.81 | 4.9 | 4.9 | +0.04 (+0.82%) | 10,193,130 |
27 Oct 2023 | CNY | 4.78 | 5.03 | 4.78 | 4.86 | 4.86 | +0.05 (+1.04%) | 9,034,600 |
26 Oct 2023 | CNY | 4.89 | 4.9 | 4.74 | 4.81 | 4.81 | -0.11 (-2.24%) | 8,992,901 |
25 Oct 2023 | CNY | 4.86 | 4.99 | 4.84 | 4.92 | 4.92 | +0.04 (+0.82%) | 8,971,045 |
24 Oct 2023 | CNY | 4.62 | 4.91 | 4.58 | 4.88 | 4.88 | +0.24 (+5.17%) | 12,111,312 |
23 Oct 2023 | CNY | 4.65 | 4.78 | 4.59 | 4.64 | 4.64 | -0.04 (-0.85%) | 10,939,379 |
20 Oct 2023 | CNY | 4.6 | 4.76 | 4.58 | 4.68 | 4.68 | +0.07 (+1.52%) | 5,852,000 |
19 Oct 2023 | CNY | 4.62 | 4.65 | 4.58 | 4.61 | 4.61 | -0.02 (-0.43%) | 5,663,087 |
18 Oct 2023 | CNY | 4.84 | 4.84 | 4.62 | 4.63 | 4.63 | -0.2 (-4.14%) | 6,741,003 |
17 Oct 2023 | CNY | 4.93 | 4.94 | 4.82 | 4.83 | 4.83 | -0.1 (-2.03%) | 6,061,901 |
16 Oct 2023 | CNY | 5 | 5 | 4.9 | 4.93 | 4.93 | -0.06 (-1.20%) | 4,217,041 |
13 Oct 2023 | CNY | 5.1 | 5.1 | 4.98 | 4.99 | 4.99 | -0.11 (-2.16%) | 6,286,501 |
12 Oct 2023 | CNY | 5.06 | 5.11 | 5.03 | 5.1 | 5.1 | +0.06 (+1.19%) | 3,828,112 |
11 Oct 2023 | CNY | 5.12 | 5.12 | 5.03 | 5.04 | 5.04 | -0.04 (-0.79%) | 3,350,824 |
10 Oct 2023 | CNY | 5.08 | 5.09 | 5.03 | 5.08 | 5.08 | -0.01 (-0.20%) | 3,946,400 |