Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 5.16 | 5.27 | 5.16 | 5.25 | 5.25 | +0.09 (+1.74%) | 14,272,660 |
24 Nov 2023 | CNY | 5.22 | 5.27 | 5.12 | 5.16 | 5.16 | -0.08 (-1.53%) | 14,044,750 |
23 Nov 2023 | CNY | 5.14 | 5.26 | 5.14 | 5.24 | 5.24 | +0.09 (+1.75%) | 13,658,390 |
22 Nov 2023 | CNY | 5.21 | 5.21 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 8,651,860 |
21 Nov 2023 | CNY | 5.22 | 5.27 | 5.16 | 5.2 | 5.2 | -0.02 (-0.38%) | 11,172,620 |
20 Nov 2023 | CNY | 5.31 | 5.31 | 5.21 | 5.22 | 5.22 | -0.07 (-1.32%) | 15,243,260 |
17 Nov 2023 | CNY | 5.21 | 5.3 | 5.18 | 5.29 | 5.29 | +0.08 (+1.54%) | 15,206,560 |
16 Nov 2023 | CNY | 5.2 | 5.32 | 5.16 | 5.21 | 5.21 | +0.02 (+0.39%) | 19,809,620 |
15 Nov 2023 | CNY | 5.09 | 5.23 | 5.03 | 5.19 | 5.19 | +0.15 (+2.98%) | 20,275,080 |
14 Nov 2023 | CNY | 5 | 5.05 | 4.99 | 5.04 | 5.04 | +0.04 (+0.80%) | 7,642,800 |
13 Nov 2023 | CNY | 4.9 | 5.01 | 4.88 | 5 | 5 | +0.09 (+1.83%) | 10,402,880 |
10 Nov 2023 | CNY | 4.95 | 4.95 | 4.87 | 4.91 | 4.91 | -0.02 (-0.41%) | 6,910,170 |
9 Nov 2023 | CNY | 5 | 5.01 | 4.9 | 4.93 | 4.93 | -0.08 (-1.60%) | 10,475,300 |
8 Nov 2023 | CNY | 5.01 | 5.06 | 4.96 | 5.01 | 5.01 | -0.01 (-0.20%) | 11,428,250 |
7 Nov 2023 | CNY | 4.99 | 5.06 | 4.93 | 5.02 | 5.02 | +0.03 (+0.60%) | 10,938,060 |
6 Nov 2023 | CNY | 4.85 | 5 | 4.83 | 4.99 | 4.99 | +0.17 (+3.53%) | 20,505,510 |
3 Nov 2023 | CNY | 4.78 | 4.85 | 4.76 | 4.82 | 4.82 | +0.04 (+0.84%) | 8,496,690 |
2 Nov 2023 | CNY | 4.76 | 4.85 | 4.73 | 4.78 | 4.78 | +0.03 (+0.63%) | 9,221,580 |
1 Nov 2023 | CNY | 4.72 | 4.81 | 4.68 | 4.75 | 4.75 | +0.03 (+0.64%) | 8,816,070 |
31 Oct 2023 | CNY | 4.73 | 4.78 | 4.7 | 4.72 | 4.72 | 0.0 (0.0%) | 8,502,790 |
30 Oct 2023 | CNY | 4.78 | 4.85 | 4.71 | 4.72 | 4.72 | -0.08 (-1.67%) | 11,953,650 |
27 Oct 2023 | CNY | 4.67 | 4.85 | 4.66 | 4.8 | 4.8 | +0.11 (+2.35%) | 10,959,800 |
26 Oct 2023 | CNY | 4.64 | 4.7 | 4.54 | 4.69 | 4.69 | +0.05 (+1.08%) | 8,089,390 |
25 Oct 2023 | CNY | 4.52 | 4.68 | 4.52 | 4.64 | 4.64 | +0.13 (+2.88%) | 8,686,180 |
24 Oct 2023 | CNY | 4.47 | 4.57 | 4.46 | 4.51 | 4.51 | +0.06 (+1.35%) | 6,687,300 |
23 Oct 2023 | CNY | 4.56 | 4.58 | 4.43 | 4.45 | 4.45 | -0.1 (-2.20%) | 5,875,770 |
20 Oct 2023 | CNY | 4.53 | 4.68 | 4.51 | 4.55 | 4.55 | -0.02 (-0.44%) | 6,402,330 |
19 Oct 2023 | CNY | 4.7 | 4.7 | 4.53 | 4.57 | 4.57 | -0.15 (-3.18%) | 8,947,800 |
18 Oct 2023 | CNY | 4.68 | 4.76 | 4.64 | 4.72 | 4.72 | +0.02 (+0.43%) | 9,707,660 |
17 Oct 2023 | CNY | 4.8 | 4.81 | 4.68 | 4.7 | 4.7 | -0.09 (-1.88%) | 10,944,890 |