Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | CNY | 5.23 | 5.24 | 5.15 | 5.24 | 5.24 | +0.01 (+0.19%) | 8,931,558 |
31 Oct 2023 | CNY | 5.21 | 5.24 | 5.15 | 5.23 | 5.23 | +0.03 (+0.58%) | 10,342,912 |
30 Oct 2023 | CNY | 5.1 | 5.2 | 5.06 | 5.2 | 5.2 | +0.1 (+1.96%) | 15,678,500 |
27 Oct 2023 | CNY | 4.84 | 5.1 | 4.77 | 5.1 | 5.1 | +0.25 (+5.15%) | 12,830,222 |
26 Oct 2023 | CNY | 4.8 | 4.86 | 4.75 | 4.85 | 4.85 | +0.05 (+1.04%) | 6,044,322 |
25 Oct 2023 | CNY | 4.78 | 4.86 | 4.76 | 4.8 | 4.8 | +0.03 (+0.63%) | 7,721,750 |
24 Oct 2023 | CNY | 4.69 | 4.8 | 4.65 | 4.77 | 4.77 | +0.09 (+1.92%) | 7,690,517 |
23 Oct 2023 | CNY | 4.76 | 4.76 | 4.65 | 4.68 | 4.68 | -0.08 (-1.68%) | 7,411,000 |
20 Oct 2023 | CNY | 4.8 | 4.82 | 4.74 | 4.76 | 4.76 | -0.07 (-1.45%) | 6,239,160 |
19 Oct 2023 | CNY | 4.91 | 4.93 | 4.81 | 4.83 | 4.83 | -0.1 (-2.03%) | 7,184,650 |
18 Oct 2023 | CNY | 5.05 | 5.07 | 4.93 | 4.93 | 4.93 | -0.14 (-2.76%) | 6,899,100 |
17 Oct 2023 | CNY | 5.1 | 5.14 | 4.98 | 5.07 | 5.07 | -0.05 (-0.98%) | 11,823,460 |
16 Oct 2023 | CNY | 5.2 | 5.25 | 5.1 | 5.12 | 5.12 | -0.06 (-1.16%) | 9,564,160 |
13 Oct 2023 | CNY | 5.11 | 5.19 | 5.08 | 5.18 | 5.18 | +0.06 (+1.17%) | 9,263,548 |
12 Oct 2023 | CNY | 5.07 | 5.21 | 5.07 | 5.12 | 5.12 | +0.04 (+0.79%) | 8,805,744 |
11 Oct 2023 | CNY | 4.93 | 5.17 | 4.93 | 5.08 | 5.08 | +0.14 (+2.83%) | 15,376,764 |
10 Oct 2023 | CNY | 5.04 | 5.07 | 4.89 | 4.94 | 4.94 | -0.13 (-2.56%) | 12,419,848 |
9 Oct 2023 | CNY | 5.15 | 5.16 | 4.98 | 5.07 | 5.07 | -0.08 (-1.55%) | 13,225,149 |
28 Sep 2023 | CNY | 5.08 | 5.21 | 5.06 | 5.15 | 5.15 | +0.05 (+0.98%) | 14,225,469 |
27 Sep 2023 | CNY | 5.02 | 5.11 | 4.99 | 5.1 | 5.1 | +0.09 (+1.80%) | 7,956,450 |
26 Sep 2023 | CNY | 5.07 | 5.1 | 5 | 5.01 | 5.01 | -0.05 (-0.99%) | 6,904,400 |
25 Sep 2023 | CNY | 4.96 | 5.09 | 4.92 | 5.06 | 5.06 | +0.1 (+2.02%) | 9,631,469 |
22 Sep 2023 | CNY | 4.95 | 4.98 | 4.89 | 4.96 | 4.96 | -0.05 (-1.00%) | 8,958,810 |
21 Sep 2023 | CNY | 5.05 | 5.05 | 4.97 | 5.01 | 5.01 | -0.01 (-0.20%) | 9,885,949 |
20 Sep 2023 | CNY | 5.01 | 5.1 | 5.01 | 5.02 | 5.02 | -0.01 (-0.20%) | 9,064,251 |
19 Sep 2023 | CNY | 5.04 | 5.14 | 5.01 | 5.03 | 5.03 | +0.01 (+0.20%) | 11,455,593 |
18 Sep 2023 | CNY | 5.02 | 5.04 | 4.95 | 5.02 | 5.02 | +0.01 (+0.20%) | 9,076,650 |
15 Sep 2023 | CNY | 4.91 | 5.02 | 4.89 | 5.01 | 5.01 | +0.13 (+2.66%) | 11,931,150 |
14 Sep 2023 | CNY | 4.85 | 4.92 | 4.82 | 4.88 | 4.88 | +0.02 (+0.41%) | 7,332,700 |
13 Sep 2023 | CNY | 4.97 | 4.98 | 4.82 | 4.86 | 4.86 | -0.12 (-2.41%) | 8,167,976 |