Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 5.47 | 5.75 | 5.47 | 5.72 | 5.72 | +0.23 (+4.19%) | 13,067,778 |
11 Dec 2023 | CNY | 5.4 | 5.51 | 5.35 | 5.49 | 5.49 | +0.06 (+1.10%) | 9,359,686 |
8 Dec 2023 | CNY | 5.61 | 5.63 | 5.43 | 5.43 | 5.43 | -0.18 (-3.21%) | 6,787,940 |
7 Dec 2023 | CNY | 5.69 | 5.7 | 5.61 | 5.61 | 5.61 | -0.08 (-1.41%) | 5,098,400 |
6 Dec 2023 | CNY | 5.63 | 5.73 | 5.61 | 5.69 | 5.69 | +0.03 (+0.53%) | 5,113,102 |
5 Dec 2023 | CNY | 5.66 | 5.72 | 5.64 | 5.66 | 5.66 | -0.03 (-0.53%) | 5,334,000 |
4 Dec 2023 | CNY | 5.69 | 5.75 | 5.66 | 5.69 | 5.69 | 0.0 (0.0%) | 7,160,401 |
1 Dec 2023 | CNY | 5.64 | 5.77 | 5.61 | 5.69 | 5.69 | +0.05 (+0.89%) | 7,809,200 |
30 Nov 2023 | CNY | 5.6 | 5.65 | 5.55 | 5.64 | 5.64 | +0.05 (+0.89%) | 6,206,100 |
29 Nov 2023 | CNY | 5.63 | 5.67 | 5.57 | 5.59 | 5.59 | -0.04 (-0.71%) | 5,302,200 |
28 Nov 2023 | CNY | 5.62 | 5.68 | 5.58 | 5.63 | 5.63 | +0.01 (+0.18%) | 5,189,465 |
27 Nov 2023 | CNY | 5.67 | 5.68 | 5.56 | 5.62 | 5.62 | -0.06 (-1.06%) | 5,862,300 |
24 Nov 2023 | CNY | 5.66 | 5.72 | 5.65 | 5.68 | 5.68 | +0.02 (+0.35%) | 5,863,500 |
23 Nov 2023 | CNY | 5.66 | 5.68 | 5.6 | 5.66 | 5.66 | -0.01 (-0.18%) | 6,540,200 |
22 Nov 2023 | CNY | 5.57 | 5.71 | 5.57 | 5.67 | 5.67 | +0.05 (+0.89%) | 11,852,200 |
21 Nov 2023 | CNY | 5.54 | 5.68 | 5.52 | 5.62 | 5.62 | +0.07 (+1.26%) | 9,734,601 |
20 Nov 2023 | CNY | 5.52 | 5.56 | 5.5 | 5.55 | 5.55 | +0.03 (+0.54%) | 6,705,000 |
17 Nov 2023 | CNY | 5.44 | 5.52 | 5.43 | 5.52 | 5.52 | +0.07 (+1.28%) | 7,097,600 |
16 Nov 2023 | CNY | 5.43 | 5.49 | 5.41 | 5.45 | 5.45 | +0.01 (+0.18%) | 5,901,900 |
15 Nov 2023 | CNY | 5.43 | 5.46 | 5.4 | 5.44 | 5.44 | +0.02 (+0.37%) | 5,353,118 |
14 Nov 2023 | CNY | 5.47 | 5.49 | 5.41 | 5.42 | 5.42 | -0.04 (-0.73%) | 5,178,400 |
13 Nov 2023 | CNY | 5.41 | 5.47 | 5.38 | 5.46 | 5.46 | +0.05 (+0.92%) | 6,512,941 |
10 Nov 2023 | CNY | 5.44 | 5.45 | 5.35 | 5.41 | 5.41 | -0.05 (-0.92%) | 8,357,800 |
9 Nov 2023 | CNY | 5.5 | 5.51 | 5.44 | 5.46 | 5.46 | -0.02 (-0.36%) | 5,831,300 |
8 Nov 2023 | CNY | 5.5 | 5.53 | 5.47 | 5.48 | 5.48 | -0.02 (-0.36%) | 4,965,200 |
7 Nov 2023 | CNY | 5.52 | 5.54 | 5.46 | 5.5 | 5.5 | -0.03 (-0.54%) | 7,167,220 |
6 Nov 2023 | CNY | 5.48 | 5.54 | 5.46 | 5.53 | 5.53 | +0.06 (+1.10%) | 6,519,322 |
3 Nov 2023 | CNY | 5.45 | 5.5 | 5.43 | 5.47 | 5.47 | +0.02 (+0.37%) | 5,694,287 |
2 Nov 2023 | CNY | 5.43 | 5.49 | 5.41 | 5.45 | 5.45 | 0.0 (0.0%) | 6,233,299 |
1 Nov 2023 | CNY | 5.43 | 5.47 | 5.36 | 5.45 | 5.45 | +0.05 (+0.93%) | 9,798,520 |