Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | CNY | 5.2 | 5.44 | 5.2 | 5.32 | 5.32 | +0.08 (+1.53%) | 55,368,800 |
12 Dec 2023 | CNY | 5.3 | 5.3 | 5.14 | 5.24 | 5.24 | -0.06 (-1.13%) | 39,714,200 |
11 Dec 2023 | CNY | 5.06 | 5.35 | 4.8 | 5.3 | 5.3 | +0.1 (+1.92%) | 64,153,091 |
8 Dec 2023 | CNY | 5.09 | 5.42 | 5.03 | 5.2 | 5.2 | +0.09 (+1.76%) | 79,293,200 |
7 Dec 2023 | CNY | 5.1 | 5.23 | 5.08 | 5.11 | 5.11 | -0.04 (-0.78%) | 33,749,300 |
6 Dec 2023 | CNY | 5.06 | 5.22 | 5.05 | 5.15 | 5.15 | +0.04 (+0.78%) | 42,486,002 |
5 Dec 2023 | CNY | 5.23 | 5.25 | 5.1 | 5.11 | 5.11 | -0.16 (-3.04%) | 44,530,900 |
4 Dec 2023 | CNY | 5.26 | 5.38 | 5.19 | 5.27 | 5.27 | -0.04 (-0.75%) | 47,570,400 |
1 Dec 2023 | CNY | 5.12 | 5.48 | 5.12 | 5.31 | 5.31 | +0.12 (+2.31%) | 65,822,051 |
30 Nov 2023 | CNY | 5.61 | 5.68 | 5.18 | 5.19 | 5.19 | -0.57 (-9.90%) | 85,909,306 |
29 Nov 2023 | CNY | 5.85 | 6.03 | 5.76 | 5.76 | 5.76 | -0.22 (-3.68%) | 61,856,254 |
28 Nov 2023 | CNY | 5.85 | 6.14 | 5.65 | 5.98 | 5.98 | +0.05 (+0.84%) | 87,328,370 |
27 Nov 2023 | CNY | 5.84 | 6.36 | 5.8 | 5.93 | 5.93 | -0.13 (-2.15%) | 118,642,133 |
24 Nov 2023 | CNY | 5.55 | 6.2 | 5.5 | 6.06 | 6.06 | +0.42 (+7.45%) | 149,748,767 |
23 Nov 2023 | CNY | 5.6 | 5.85 | 5.4 | 5.64 | 5.64 | -0.17 (-2.93%) | 72,577,701 |
22 Nov 2023 | CNY | 5.76 | 6.26 | 5.66 | 5.81 | 5.81 | +0.05 (+0.87%) | 133,703,175 |
21 Nov 2023 | CNY | 5.19 | 5.76 | 5.1 | 5.76 | 5.76 | +0.52 (+9.92%) | 101,014,325 |
20 Nov 2023 | CNY | 5.41 | 5.5 | 5.19 | 5.24 | 5.24 | -0.22 (-4.03%) | 75,188,137 |
17 Nov 2023 | CNY | 5.37 | 5.7 | 5.06 | 5.46 | 5.46 | +0.09 (+1.68%) | 114,296,825 |
16 Nov 2023 | CNY | 5.2 | 5.87 | 5.11 | 5.37 | 5.37 | 0.0 (0.0%) | 136,716,964 |
15 Nov 2023 | CNY | 4.69 | 5.37 | 4.68 | 5.37 | 5.37 | +0.49 (+10.04%) | 125,198,855 |
14 Nov 2023 | CNY | 5.07 | 5.19 | 4.88 | 4.88 | 4.88 | -0.54 (-9.96%) | 107,104,256 |
13 Nov 2023 | CNY | 5.01 | 5.42 | 5 | 5.42 | 5.42 | +0.49 (+9.94%) | 93,520,945 |
10 Nov 2023 | CNY | 4.65 | 4.93 | 4.3 | 4.93 | 4.93 | +0.45 (+10.04%) | 121,853,959 |
9 Nov 2023 | CNY | 4.09 | 4.48 | 4.07 | 4.48 | 4.48 | +0.41 (+10.07%) | 75,405,496 |
8 Nov 2023 | CNY | 4.16 | 4.16 | 4.02 | 4.07 | 4.07 | -0.09 (-2.16%) | 32,796,034 |
7 Nov 2023 | CNY | 4.12 | 4.2 | 4.07 | 4.16 | 4.16 | +0.05 (+1.22%) | 41,482,520 |
6 Nov 2023 | CNY | 4.13 | 4.17 | 4.05 | 4.11 | 4.11 | -0.01 (-0.24%) | 35,818,018 |
3 Nov 2023 | CNY | 4.1 | 4.31 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 35,597,900 |
2 Nov 2023 | CNY | 4.15 | 4.23 | 4.08 | 4.12 | 4.12 | -0.05 (-1.20%) | 39,569,123 |