Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 5.4 | 5.44 | 5.35 | 5.39 | 5.39 | -0.02 (-0.37%) | 3,695,700 |
8 Nov 2023 | CNY | 5.52 | 5.54 | 5.39 | 5.41 | 5.41 | -0.06 (-1.10%) | 4,649,309 |
7 Nov 2023 | CNY | 5.3 | 5.47 | 5.26 | 5.47 | 5.47 | +0.15 (+2.82%) | 4,881,801 |
6 Nov 2023 | CNY | 5.3 | 5.35 | 5.27 | 5.32 | 5.32 | +0.05 (+0.95%) | 3,987,675 |
3 Nov 2023 | CNY | 5.33 | 5.37 | 5.26 | 5.27 | 5.27 | -0.04 (-0.75%) | 3,690,555 |
2 Nov 2023 | CNY | 5.32 | 5.36 | 5.28 | 5.31 | 5.31 | -0.01 (-0.19%) | 3,374,900 |
1 Nov 2023 | CNY | 5.23 | 5.34 | 5.19 | 5.32 | 5.32 | +0.12 (+2.31%) | 4,421,410 |
31 Oct 2023 | CNY | 5.2 | 5.28 | 5.16 | 5.2 | 5.2 | -0.02 (-0.38%) | 2,996,700 |
30 Oct 2023 | CNY | 5.08 | 5.25 | 5.04 | 5.22 | 5.22 | +0.14 (+2.76%) | 4,754,400 |
27 Oct 2023 | CNY | 5.04 | 5.14 | 4.99 | 5.08 | 5.08 | +0.01 (+0.20%) | 3,205,500 |
26 Oct 2023 | CNY | 5.16 | 5.16 | 5.03 | 5.07 | 5.07 | -0.07 (-1.36%) | 5,084,900 |
25 Oct 2023 | CNY | 4.99 | 5.2 | 4.99 | 5.14 | 5.14 | +0.17 (+3.42%) | 4,995,101 |
24 Oct 2023 | CNY | 4.75 | 4.99 | 4.73 | 4.97 | 4.97 | +0.22 (+4.63%) | 4,627,800 |
23 Oct 2023 | CNY | 4.93 | 4.93 | 4.72 | 4.75 | 4.75 | -0.13 (-2.66%) | 4,015,200 |
20 Oct 2023 | CNY | 4.81 | 4.95 | 4.81 | 4.88 | 4.88 | +0.06 (+1.24%) | 3,281,800 |
19 Oct 2023 | CNY | 4.84 | 4.93 | 4.74 | 4.82 | 4.82 | +0.01 (+0.21%) | 2,965,800 |
18 Oct 2023 | CNY | 4.91 | 4.99 | 4.8 | 4.81 | 4.81 | -0.12 (-2.43%) | 1,934,765 |
17 Oct 2023 | CNY | 4.87 | 4.98 | 4.86 | 4.93 | 4.93 | +0.06 (+1.23%) | 3,397,600 |
16 Oct 2023 | CNY | 4.87 | 4.9 | 4.8 | 4.87 | 4.87 | +0.04 (+0.83%) | 3,179,620 |
13 Oct 2023 | CNY | 4.92 | 4.94 | 4.8 | 4.83 | 4.83 | -0.11 (-2.23%) | 4,082,793 |
12 Oct 2023 | CNY | 4.94 | 4.97 | 4.89 | 4.94 | 4.94 | 0.0 (0.0%) | 2,503,200 |
11 Oct 2023 | CNY | 4.97 | 4.99 | 4.89 | 4.94 | 4.94 | -0.03 (-0.60%) | 3,744,401 |
10 Oct 2023 | CNY | 4.96 | 5.08 | 4.95 | 4.97 | 4.97 | -0.02 (-0.40%) | 2,920,800 |
9 Oct 2023 | CNY | 5.14 | 5.15 | 4.97 | 4.99 | 4.99 | -0.15 (-2.92%) | 3,688,700 |
28 Sep 2023 | CNY | 5.1 | 5.18 | 4.99 | 5.14 | 5.14 | 0.0 (0.0%) | 3,681,204 |
27 Sep 2023 | CNY | 5.05 | 5.19 | 5 | 5.14 | 5.14 | +0.1 (+1.98%) | 4,333,500 |
26 Sep 2023 | CNY | 5.14 | 5.16 | 5 | 5.04 | 5.04 | -0.1 (-1.95%) | 3,426,400 |
25 Sep 2023 | CNY | 5.2 | 5.2 | 5.11 | 5.14 | 5.14 | -0.05 (-0.96%) | 2,114,500 |
22 Sep 2023 | CNY | 5.12 | 5.2 | 5.08 | 5.19 | 5.19 | +0.07 (+1.37%) | 2,232,401 |
21 Sep 2023 | CNY | 5.16 | 5.19 | 5.1 | 5.12 | 5.12 | -0.03 (-0.58%) | 2,154,900 |