Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 8.5 | 8.5 | 7.56 | 7.56 | 7.56 | -0.84 (-10%) | 115,778,770 |
24 Nov 2023 | CNY | 7.76 | 8.41 | 7.61 | 8.4 | 8.4 | +0.75 (+9.80%) | 100,861,360 |
23 Nov 2023 | CNY | 6.99 | 7.66 | 6.99 | 7.65 | 7.65 | +0.67 (+9.60%) | 78,936,540 |
22 Nov 2023 | CNY | 6.73 | 7.09 | 6.71 | 6.98 | 6.98 | +0.14 (+2.05%) | 54,180,840 |
21 Nov 2023 | CNY | 6.5 | 7.14 | 6.5 | 6.84 | 6.84 | +0.34 (+5.23%) | 72,897,800 |
20 Nov 2023 | CNY | 6.73 | 6.97 | 6.46 | 6.5 | 6.5 | -0.17 (-2.55%) | 52,587,960 |
17 Nov 2023 | CNY | 6.51 | 6.75 | 6.48 | 6.67 | 6.67 | +0.12 (+1.83%) | 39,409,240 |
16 Nov 2023 | CNY | 6.55 | 6.76 | 6.49 | 6.55 | 6.55 | -0.04 (-0.61%) | 35,471,370 |
15 Nov 2023 | CNY | 6.83 | 6.83 | 6.51 | 6.59 | 6.59 | -0.13 (-1.93%) | 71,187,780 |
14 Nov 2023 | CNY | 6.15 | 6.72 | 6.1 | 6.72 | 6.72 | +0.61 (+9.98%) | 92,940,860 |
13 Nov 2023 | CNY | 6.03 | 6.44 | 6.03 | 6.11 | 6.11 | -0.09 (-1.45%) | 66,344,220 |
10 Nov 2023 | CNY | 6.07 | 6.28 | 5.9 | 6.2 | 6.2 | +0.13 (+2.14%) | 41,531,220 |
9 Nov 2023 | CNY | 6 | 6.22 | 5.92 | 6.07 | 6.07 | +0.07 (+1.17%) | 52,169,070 |
8 Nov 2023 | CNY | 5.59 | 6.15 | 5.58 | 6 | 6 | +0.41 (+7.33%) | 56,637,320 |
7 Nov 2023 | CNY | 5.71 | 5.71 | 5.57 | 5.59 | 5.59 | -0.13 (-2.27%) | 25,337,390 |
6 Nov 2023 | CNY | 5.86 | 5.86 | 5.71 | 5.72 | 5.72 | -0.15 (-2.56%) | 28,116,960 |
3 Nov 2023 | CNY | 5.7 | 5.93 | 5.67 | 5.87 | 5.87 | +0.07 (+1.21%) | 35,422,860 |
2 Nov 2023 | CNY | 5.64 | 5.82 | 5.38 | 5.8 | 5.8 | +0.14 (+2.47%) | 43,155,140 |
1 Nov 2023 | CNY | 5.59 | 5.68 | 5.59 | 5.66 | 5.66 | +0.02 (+0.35%) | 17,629,180 |
31 Oct 2023 | CNY | 5.62 | 5.72 | 5.54 | 5.64 | 5.64 | +0.02 (+0.36%) | 33,954,390 |
30 Oct 2023 | CNY | 5.59 | 5.92 | 5.54 | 5.62 | 5.62 | -0.03 (-0.53%) | 49,284,100 |
27 Oct 2023 | CNY | 5.62 | 5.72 | 5.5 | 5.65 | 5.65 | -0.05 (-0.88%) | 30,610,780 |
26 Oct 2023 | CNY | 5.4 | 5.78 | 5.33 | 5.7 | 5.7 | +0.34 (+6.34%) | 55,805,640 |
25 Oct 2023 | CNY | 5.3 | 5.43 | 5.24 | 5.36 | 5.36 | +0.04 (+0.75%) | 33,048,570 |
24 Oct 2023 | CNY | 4.98 | 5.47 | 4.98 | 5.32 | 5.32 | +0.29 (+5.77%) | 41,830,460 |
23 Oct 2023 | CNY | 4.78 | 5.19 | 4.75 | 5.03 | 5.03 | +0.16 (+3.29%) | 26,355,240 |
20 Oct 2023 | CNY | 4.91 | 5.01 | 4.84 | 4.87 | 4.87 | -0.11 (-2.21%) | 14,045,090 |
19 Oct 2023 | CNY | 4.88 | 5.15 | 4.83 | 4.98 | 4.98 | +0.06 (+1.22%) | 20,961,300 |
18 Oct 2023 | CNY | 4.9 | 5.04 | 4.84 | 4.92 | 4.92 | -0.09 (-1.80%) | 19,724,700 |
17 Oct 2023 | CNY | 4.75 | 5.25 | 4.66 | 5.01 | 5.01 | +0.23 (+4.81%) | 38,651,310 |