Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 5.15 | 5.22 | 5.13 | 5.2 | 5.2 | +0.05 (+0.97%) | 5,760,680 |
16 Nov 2023 | CNY | 5.17 | 5.19 | 5.11 | 5.15 | 5.15 | -0.01 (-0.19%) | 4,168,300 |
15 Nov 2023 | CNY | 5.18 | 5.18 | 5.12 | 5.16 | 5.16 | +0.02 (+0.39%) | 4,303,200 |
14 Nov 2023 | CNY | 5.12 | 5.17 | 5.11 | 5.14 | 5.14 | 0.0 (0.0%) | 4,280,000 |
13 Nov 2023 | CNY | 5.08 | 5.14 | 5.07 | 5.14 | 5.14 | +0.05 (+0.98%) | 5,378,100 |
10 Nov 2023 | CNY | 5.13 | 5.14 | 5.04 | 5.09 | 5.09 | -0.04 (-0.78%) | 5,459,480 |
9 Nov 2023 | CNY | 5.16 | 5.18 | 5.08 | 5.13 | 5.13 | -0.01 (-0.19%) | 6,814,113 |
8 Nov 2023 | CNY | 5.09 | 5.19 | 5.09 | 5.14 | 5.14 | +0.05 (+0.98%) | 8,377,700 |
7 Nov 2023 | CNY | 5.06 | 5.11 | 5.03 | 5.09 | 5.09 | +0.03 (+0.59%) | 5,912,900 |
6 Nov 2023 | CNY | 5.01 | 5.06 | 4.98 | 5.06 | 5.06 | +0.06 (+1.20%) | 8,676,178 |
3 Nov 2023 | CNY | 4.99 | 5.1 | 4.98 | 5 | 5 | +0.02 (+0.40%) | 9,006,700 |
2 Nov 2023 | CNY | 5.01 | 5.05 | 4.97 | 4.98 | 4.98 | -0.05 (-0.99%) | 7,956,000 |
1 Nov 2023 | CNY | 4.96 | 5.04 | 4.92 | 5.03 | 5.03 | +0.08 (+1.62%) | 12,383,200 |
31 Oct 2023 | CNY | 4.92 | 5.08 | 4.91 | 4.95 | 4.95 | 0.0 (0.0%) | 16,209,100 |
30 Oct 2023 | CNY | 4.8 | 5.05 | 4.78 | 4.95 | 4.95 | +0.25 (+5.32%) | 28,122,166 |
27 Oct 2023 | CNY | 4.59 | 4.7 | 4.59 | 4.7 | 4.7 | +0.09 (+1.95%) | 6,080,900 |
26 Oct 2023 | CNY | 4.56 | 4.62 | 4.52 | 4.61 | 4.61 | +0.04 (+0.88%) | 4,434,700 |
25 Oct 2023 | CNY | 4.53 | 4.58 | 4.51 | 4.57 | 4.57 | +0.06 (+1.33%) | 3,718,051 |
24 Oct 2023 | CNY | 4.39 | 4.52 | 4.37 | 4.51 | 4.51 | +0.12 (+2.73%) | 4,975,300 |
23 Oct 2023 | CNY | 4.46 | 4.46 | 4.36 | 4.39 | 4.39 | -0.06 (-1.35%) | 4,533,900 |
20 Oct 2023 | CNY | 4.43 | 4.5 | 4.4 | 4.45 | 4.45 | +0.03 (+0.68%) | 3,108,000 |
19 Oct 2023 | CNY | 4.45 | 4.51 | 4.41 | 4.42 | 4.42 | -0.05 (-1.12%) | 3,025,500 |
18 Oct 2023 | CNY | 4.51 | 4.53 | 4.44 | 4.47 | 4.47 | -0.07 (-1.54%) | 3,541,200 |
17 Oct 2023 | CNY | 4.56 | 4.56 | 4.51 | 4.54 | 4.54 | 0.0 (0.0%) | 2,382,100 |
16 Oct 2023 | CNY | 4.52 | 4.57 | 4.51 | 4.54 | 4.54 | 0.0 (0.0%) | 2,577,201 |
13 Oct 2023 | CNY | 4.6 | 4.6 | 4.52 | 4.54 | 4.54 | -0.07 (-1.52%) | 3,726,800 |
12 Oct 2023 | CNY | 4.58 | 4.62 | 4.55 | 4.61 | 4.61 | +0.04 (+0.88%) | 2,979,400 |
11 Oct 2023 | CNY | 4.59 | 4.6 | 4.56 | 4.57 | 4.57 | -0.02 (-0.44%) | 3,151,101 |
10 Oct 2023 | CNY | 4.61 | 4.65 | 4.58 | 4.59 | 4.59 | -0.02 (-0.43%) | 3,801,500 |
9 Oct 2023 | CNY | 4.67 | 4.7 | 4.6 | 4.61 | 4.61 | -0.07 (-1.50%) | 4,838,706 |