Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 5.54 | 5.56 | 5.42 | 5.48 | 5.48 | 0.0 (0.0%) | 11,058,310 |
24 Nov 2023 | CNY | 5.47 | 5.6 | 5.43 | 5.48 | 5.48 | +0.01 (+0.18%) | 13,323,260 |
23 Nov 2023 | CNY | 5.53 | 5.6 | 5.4 | 5.47 | 5.47 | -0.13 (-2.32%) | 23,141,790 |
22 Nov 2023 | CNY | 5.33 | 5.86 | 5.3 | 5.6 | 5.6 | +0.27 (+5.07%) | 25,597,980 |
21 Nov 2023 | CNY | 5.37 | 5.39 | 5.3 | 5.33 | 5.33 | -0.04 (-0.74%) | 2,511,130 |
20 Nov 2023 | CNY | 5.33 | 5.37 | 5.27 | 5.37 | 5.37 | +0.1 (+1.90%) | 3,434,000 |
17 Nov 2023 | CNY | 5.26 | 5.31 | 5.21 | 5.27 | 5.27 | +0.03 (+0.57%) | 2,333,100 |
16 Nov 2023 | CNY | 5.26 | 5.29 | 5.23 | 5.24 | 5.24 | -0.05 (-0.95%) | 1,639,470 |
15 Nov 2023 | CNY | 5.27 | 5.33 | 5.25 | 5.29 | 5.29 | +0.02 (+0.38%) | 2,540,230 |
14 Nov 2023 | CNY | 5.32 | 5.35 | 5.24 | 5.27 | 5.27 | -0.05 (-0.94%) | 3,019,560 |
13 Nov 2023 | CNY | 5.27 | 5.32 | 5.26 | 5.32 | 5.32 | +0.06 (+1.14%) | 2,925,730 |
10 Nov 2023 | CNY | 5.22 | 5.28 | 5.18 | 5.26 | 5.26 | +0.04 (+0.77%) | 2,217,700 |
9 Nov 2023 | CNY | 5.28 | 5.3 | 5.21 | 5.22 | 5.22 | -0.06 (-1.14%) | 3,492,900 |
8 Nov 2023 | CNY | 5.24 | 5.34 | 5.23 | 5.28 | 5.28 | +0.04 (+0.76%) | 3,638,800 |
7 Nov 2023 | CNY | 5.17 | 5.26 | 5.15 | 5.24 | 5.24 | +0.05 (+0.96%) | 2,684,000 |
6 Nov 2023 | CNY | 5.22 | 5.22 | 5.16 | 5.19 | 5.19 | +0.02 (+0.39%) | 2,499,300 |
3 Nov 2023 | CNY | 5.15 | 5.23 | 5.15 | 5.17 | 5.17 | -0.01 (-0.19%) | 2,630,300 |
2 Nov 2023 | CNY | 5.18 | 5.23 | 5.14 | 5.18 | 5.18 | -0.01 (-0.19%) | 2,334,960 |
1 Nov 2023 | CNY | 5.12 | 5.2 | 5.09 | 5.19 | 5.19 | +0.05 (+0.97%) | 2,656,300 |
31 Oct 2023 | CNY | 5.09 | 5.18 | 5.07 | 5.14 | 5.14 | 0.0 (0.0%) | 4,553,300 |
30 Oct 2023 | CNY | 4.93 | 5.16 | 4.93 | 5.14 | 5.14 | +0.17 (+3.42%) | 5,110,700 |
27 Oct 2023 | CNY | 4.93 | 5 | 4.9 | 4.97 | 4.97 | +0.04 (+0.81%) | 2,321,000 |
26 Oct 2023 | CNY | 4.98 | 4.99 | 4.89 | 4.93 | 4.93 | -0.05 (-1.00%) | 2,010,680 |
25 Oct 2023 | CNY | 4.9 | 4.99 | 4.87 | 4.98 | 4.98 | +0.11 (+2.26%) | 3,074,280 |
24 Oct 2023 | CNY | 4.65 | 4.89 | 4.65 | 4.87 | 4.87 | +0.19 (+4.06%) | 2,804,900 |
23 Oct 2023 | CNY | 4.8 | 4.84 | 4.65 | 4.68 | 4.68 | -0.12 (-2.50%) | 2,294,680 |
20 Oct 2023 | CNY | 4.83 | 4.88 | 4.77 | 4.8 | 4.8 | -0.02 (-0.41%) | 2,387,400 |
19 Oct 2023 | CNY | 4.83 | 4.94 | 4.75 | 4.82 | 4.82 | -0.02 (-0.41%) | 2,493,330 |
18 Oct 2023 | CNY | 4.9 | 4.93 | 4.83 | 4.84 | 4.84 | -0.08 (-1.63%) | 1,707,100 |
17 Oct 2023 | CNY | 4.9 | 4.96 | 4.87 | 4.92 | 4.92 | +0.02 (+0.41%) | 1,860,300 |