Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | CNY | 5.22 | 5.33 | 5.2 | 5.26 | 5.26 | +0.04 (+0.77%) | 7,991,700 |
12 Dec 2023 | CNY | 5.18 | 5.24 | 5.16 | 5.22 | 5.22 | +0.02 (+0.38%) | 8,445,200 |
11 Dec 2023 | CNY | 5.15 | 5.21 | 5.1 | 5.2 | 5.2 | +0.02 (+0.39%) | 8,908,953 |
8 Dec 2023 | CNY | 5.27 | 5.28 | 5.17 | 5.18 | 5.18 | -0.06 (-1.15%) | 6,776,300 |
7 Dec 2023 | CNY | 5.29 | 5.3 | 5.22 | 5.24 | 5.24 | -0.02 (-0.38%) | 6,623,700 |
6 Dec 2023 | CNY | 5.25 | 5.31 | 5.19 | 5.26 | 5.26 | -0.03 (-0.57%) | 5,898,615 |
5 Dec 2023 | CNY | 5.3 | 5.35 | 5.27 | 5.29 | 5.29 | 0.0 (0.0%) | 7,393,371 |
4 Dec 2023 | CNY | 5.34 | 5.38 | 5.24 | 5.29 | 5.29 | -0.07 (-1.31%) | 8,358,550 |
1 Dec 2023 | CNY | 5.3 | 5.38 | 5.3 | 5.36 | 5.36 | +0.05 (+0.94%) | 8,520,350 |
30 Nov 2023 | CNY | 5.26 | 5.34 | 5.25 | 5.31 | 5.31 | +0.02 (+0.38%) | 7,967,500 |
29 Nov 2023 | CNY | 5.35 | 5.38 | 5.28 | 5.29 | 5.29 | -0.03 (-0.56%) | 7,903,840 |
28 Nov 2023 | CNY | 5.3 | 5.35 | 5.2 | 5.32 | 5.32 | -0.01 (-0.19%) | 9,531,875 |
27 Nov 2023 | CNY | 5.46 | 5.47 | 5.26 | 5.33 | 5.33 | -0.13 (-2.38%) | 13,395,785 |
24 Nov 2023 | CNY | 5.46 | 5.46 | 5.36 | 5.46 | 5.46 | +0.03 (+0.55%) | 14,271,453 |
23 Nov 2023 | CNY | 5.26 | 5.44 | 5.25 | 5.43 | 5.43 | +0.18 (+3.43%) | 14,387,725 |
22 Nov 2023 | CNY | 5.22 | 5.29 | 5.18 | 5.25 | 5.25 | +0.04 (+0.77%) | 8,623,000 |
21 Nov 2023 | CNY | 5.24 | 5.25 | 5.18 | 5.21 | 5.21 | +0.01 (+0.19%) | 6,641,101 |
20 Nov 2023 | CNY | 5.14 | 5.25 | 5.14 | 5.2 | 5.2 | +0.04 (+0.78%) | 7,285,665 |
17 Nov 2023 | CNY | 5.04 | 5.17 | 5.02 | 5.16 | 5.16 | +0.11 (+2.18%) | 9,361,665 |
16 Nov 2023 | CNY | 5.1 | 5.14 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 5,266,100 |
15 Nov 2023 | CNY | 5.15 | 5.16 | 5.09 | 5.1 | 5.1 | -0.04 (-0.78%) | 5,239,000 |
14 Nov 2023 | CNY | 5.17 | 5.18 | 5.11 | 5.14 | 5.14 | -0.01 (-0.19%) | 5,650,000 |
13 Nov 2023 | CNY | 5.21 | 5.22 | 5.14 | 5.15 | 5.15 | -0.02 (-0.39%) | 6,682,929 |
10 Nov 2023 | CNY | 5.12 | 5.22 | 5.07 | 5.17 | 5.17 | +0.05 (+0.98%) | 8,372,399 |
9 Nov 2023 | CNY | 5.2 | 5.23 | 5.1 | 5.12 | 5.12 | -0.05 (-0.97%) | 8,205,500 |
8 Nov 2023 | CNY | 5.14 | 5.24 | 5.14 | 5.17 | 5.17 | +0.02 (+0.39%) | 8,483,300 |
7 Nov 2023 | CNY | 5.17 | 5.22 | 5.13 | 5.15 | 5.15 | -0.02 (-0.39%) | 7,296,249 |
6 Nov 2023 | CNY | 5.17 | 5.27 | 5.15 | 5.17 | 5.17 | 0.0 (0.0%) | 9,771,200 |
3 Nov 2023 | CNY | 5.18 | 5.26 | 5.15 | 5.17 | 5.17 | -0.04 (-0.77%) | 8,257,808 |
2 Nov 2023 | CNY | 5.22 | 5.25 | 5.18 | 5.21 | 5.21 | -0.03 (-0.57%) | 6,878,220 |