Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 5.17 | 5.18 | 5.14 | 5.17 | 5.17 | 0.0 (0.0%) | 3,999,120 |
24 Nov 2023 | CNY | 5.2 | 5.21 | 5.16 | 5.17 | 5.17 | -0.05 (-0.96%) | 3,770,370 |
23 Nov 2023 | CNY | 5.21 | 5.23 | 5.15 | 5.22 | 5.22 | +0.05 (+0.97%) | 4,057,220 |
22 Nov 2023 | CNY | 5.2 | 5.23 | 5.16 | 5.17 | 5.17 | -0.03 (-0.58%) | 5,626,280 |
21 Nov 2023 | CNY | 5.2 | 5.24 | 5.18 | 5.2 | 5.2 | +0.01 (+0.19%) | 4,603,880 |
20 Nov 2023 | CNY | 5.23 | 5.23 | 5.11 | 5.19 | 5.19 | -0.02 (-0.38%) | 5,721,480 |
17 Nov 2023 | CNY | 5.15 | 5.22 | 5.13 | 5.21 | 5.21 | +0.07 (+1.36%) | 6,462,210 |
16 Nov 2023 | CNY | 5.17 | 5.17 | 5.11 | 5.14 | 5.14 | -0.02 (-0.39%) | 4,951,300 |
15 Nov 2023 | CNY | 5.17 | 5.21 | 5.15 | 5.16 | 5.16 | +0.03 (+0.58%) | 4,167,850 |
14 Nov 2023 | CNY | 5.11 | 5.15 | 5.08 | 5.13 | 5.13 | +0.03 (+0.59%) | 4,513,400 |
13 Nov 2023 | CNY | 5.08 | 5.11 | 5.06 | 5.1 | 5.1 | +0.03 (+0.59%) | 3,029,600 |
10 Nov 2023 | CNY | 5.07 | 5.09 | 5.04 | 5.07 | 5.07 | 0.0 (0.0%) | 3,766,500 |
9 Nov 2023 | CNY | 5.15 | 5.16 | 5.05 | 5.07 | 5.07 | -0.09 (-1.74%) | 6,334,570 |
8 Nov 2023 | CNY | 5.15 | 5.18 | 5.12 | 5.16 | 5.16 | +0.01 (+0.19%) | 4,734,760 |
7 Nov 2023 | CNY | 5.18 | 5.18 | 5.12 | 5.15 | 5.15 | -0.04 (-0.77%) | 4,625,500 |
6 Nov 2023 | CNY | 5.15 | 5.2 | 5.11 | 5.19 | 5.19 | +0.08 (+1.57%) | 6,336,350 |
3 Nov 2023 | CNY | 5.08 | 5.14 | 5.08 | 5.11 | 5.11 | +0.03 (+0.59%) | 4,597,740 |
2 Nov 2023 | CNY | 5.11 | 5.16 | 5.07 | 5.08 | 5.08 | -0.04 (-0.78%) | 4,187,340 |
1 Nov 2023 | CNY | 5.12 | 5.15 | 5.1 | 5.12 | 5.12 | -0.01 (-0.19%) | 3,338,500 |
31 Oct 2023 | CNY | 5.13 | 5.18 | 5.11 | 5.13 | 5.13 | -0.03 (-0.58%) | 4,376,170 |
30 Oct 2023 | CNY | 5.15 | 5.17 | 5.1 | 5.16 | 5.16 | 0.0 (0.0%) | 8,129,800 |
27 Oct 2023 | CNY | 5.16 | 5.25 | 5.06 | 5.16 | 5.16 | -0.05 (-0.96%) | 8,635,110 |
26 Oct 2023 | CNY | 5.18 | 5.22 | 5.14 | 5.21 | 5.21 | 0.0 (0.0%) | 3,314,100 |
25 Oct 2023 | CNY | 5.15 | 5.25 | 5.15 | 5.21 | 5.21 | +0.08 (+1.56%) | 3,350,420 |
24 Oct 2023 | CNY | 5.02 | 5.15 | 5.02 | 5.13 | 5.13 | +0.12 (+2.40%) | 6,004,860 |
23 Oct 2023 | CNY | 5.1 | 5.19 | 4.99 | 5.01 | 5.01 | -0.14 (-2.72%) | 6,170,600 |
20 Oct 2023 | CNY | 5.18 | 5.24 | 5.14 | 5.15 | 5.15 | -0.04 (-0.77%) | 3,400,330 |
19 Oct 2023 | CNY | 5.2 | 5.26 | 5.17 | 5.19 | 5.19 | -0.02 (-0.38%) | 4,828,430 |
18 Oct 2023 | CNY | 5.31 | 5.31 | 5.21 | 5.21 | 5.21 | -0.1 (-1.88%) | 3,934,460 |
17 Oct 2023 | CNY | 5.31 | 5.36 | 5.28 | 5.31 | 5.31 | 0.0 (0.0%) | 3,763,370 |