Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 4.92 | 4.96 | 4.9 | 4.96 | 4.96 | +0.01 (+0.20%) | 5,023,214 |
17 Nov 2023 | CNY | 4.9 | 4.96 | 4.88 | 4.95 | 4.95 | +0.03 (+0.61%) | 5,481,300 |
16 Nov 2023 | CNY | 4.97 | 4.98 | 4.91 | 4.92 | 4.92 | -0.05 (-1.01%) | 6,685,757 |
15 Nov 2023 | CNY | 4.93 | 5.01 | 4.92 | 4.97 | 4.97 | +0.05 (+1.02%) | 10,036,557 |
14 Nov 2023 | CNY | 4.88 | 4.92 | 4.86 | 4.92 | 4.92 | +0.04 (+0.82%) | 5,791,403 |
13 Nov 2023 | CNY | 4.86 | 4.88 | 4.83 | 4.88 | 4.88 | +0.01 (+0.21%) | 4,510,604 |
10 Nov 2023 | CNY | 4.85 | 4.88 | 4.8 | 4.87 | 4.87 | +0.03 (+0.62%) | 4,747,004 |
9 Nov 2023 | CNY | 4.85 | 4.89 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 4,772,087 |
8 Nov 2023 | CNY | 4.84 | 4.87 | 4.81 | 4.86 | 4.86 | 0.0 (0.0%) | 4,517,884 |
7 Nov 2023 | CNY | 4.84 | 4.87 | 4.8 | 4.86 | 4.86 | +0.01 (+0.21%) | 5,180,100 |
6 Nov 2023 | CNY | 4.77 | 4.85 | 4.77 | 4.85 | 4.85 | +0.08 (+1.68%) | 4,496,500 |
3 Nov 2023 | CNY | 4.72 | 4.8 | 4.69 | 4.77 | 4.77 | +0.07 (+1.49%) | 4,728,800 |
2 Nov 2023 | CNY | 4.74 | 4.8 | 4.69 | 4.7 | 4.7 | -0.06 (-1.26%) | 4,417,000 |
1 Nov 2023 | CNY | 4.73 | 4.79 | 4.72 | 4.76 | 4.76 | +0.01 (+0.21%) | 4,398,890 |
31 Oct 2023 | CNY | 4.78 | 4.8 | 4.72 | 4.75 | 4.75 | -0.03 (-0.63%) | 4,991,483 |
30 Oct 2023 | CNY | 4.73 | 4.79 | 4.7 | 4.78 | 4.78 | +0.05 (+1.06%) | 6,185,642 |
27 Oct 2023 | CNY | 4.66 | 4.75 | 4.62 | 4.73 | 4.73 | +0.07 (+1.50%) | 6,108,352 |
26 Oct 2023 | CNY | 4.64 | 4.67 | 4.54 | 4.66 | 4.66 | +0.02 (+0.43%) | 5,194,630 |
25 Oct 2023 | CNY | 4.56 | 4.66 | 4.56 | 4.64 | 4.64 | +0.06 (+1.31%) | 4,629,992 |
24 Oct 2023 | CNY | 4.46 | 4.59 | 4.43 | 4.58 | 4.58 | +0.13 (+2.92%) | 5,720,380 |
23 Oct 2023 | CNY | 4.6 | 4.6 | 4.42 | 4.45 | 4.45 | -0.16 (-3.47%) | 6,174,800 |
20 Oct 2023 | CNY | 4.55 | 4.65 | 4.54 | 4.61 | 4.61 | +0.02 (+0.44%) | 4,097,200 |
19 Oct 2023 | CNY | 4.55 | 4.66 | 4.53 | 4.59 | 4.59 | +0.02 (+0.44%) | 4,757,700 |
18 Oct 2023 | CNY | 4.73 | 4.73 | 4.55 | 4.57 | 4.57 | -0.16 (-3.38%) | 8,646,788 |
17 Oct 2023 | CNY | 4.77 | 4.77 | 4.71 | 4.73 | 4.73 | -0.03 (-0.63%) | 4,364,292 |
16 Oct 2023 | CNY | 4.8 | 4.83 | 4.72 | 4.76 | 4.76 | -0.05 (-1.04%) | 5,359,724 |
13 Oct 2023 | CNY | 4.85 | 4.86 | 4.8 | 4.81 | 4.81 | -0.05 (-1.03%) | 4,376,900 |
12 Oct 2023 | CNY | 4.81 | 4.87 | 4.79 | 4.86 | 4.86 | +0.06 (+1.25%) | 4,843,699 |
11 Oct 2023 | CNY | 4.88 | 4.88 | 4.79 | 4.8 | 4.8 | -0.03 (-0.62%) | 4,246,800 |
10 Oct 2023 | CNY | 4.84 | 4.88 | 4.82 | 4.83 | 4.83 | 0.0 (0.0%) | 4,006,800 |