Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 5.4 | 5.45 | 5.36 | 5.38 | 5.38 | 0.0 (0.0%) | 4,719,400 |
24 Nov 2023 | CNY | 5.42 | 5.43 | 5.37 | 5.38 | 5.38 | -0.03 (-0.55%) | 3,245,800 |
23 Nov 2023 | CNY | 5.36 | 5.43 | 5.36 | 5.41 | 5.41 | +0.03 (+0.56%) | 3,289,400 |
22 Nov 2023 | CNY | 5.4 | 5.44 | 5.38 | 5.38 | 5.38 | -0.01 (-0.19%) | 3,509,700 |
21 Nov 2023 | CNY | 5.42 | 5.45 | 5.39 | 5.39 | 5.39 | -0.03 (-0.55%) | 4,279,500 |
20 Nov 2023 | CNY | 5.42 | 5.43 | 5.37 | 5.42 | 5.42 | +0.02 (+0.37%) | 3,388,200 |
17 Nov 2023 | CNY | 5.37 | 5.42 | 5.35 | 5.4 | 5.4 | +0.03 (+0.56%) | 3,745,500 |
16 Nov 2023 | CNY | 5.4 | 5.41 | 5.36 | 5.37 | 5.37 | -0.04 (-0.74%) | 2,751,900 |
15 Nov 2023 | CNY | 5.4 | 5.43 | 5.37 | 5.41 | 5.41 | +0.03 (+0.56%) | 3,776,400 |
14 Nov 2023 | CNY | 5.44 | 5.44 | 5.36 | 5.38 | 5.38 | -0.06 (-1.10%) | 5,114,000 |
13 Nov 2023 | CNY | 5.36 | 5.44 | 5.35 | 5.44 | 5.44 | +0.08 (+1.49%) | 6,810,080 |
10 Nov 2023 | CNY | 5.31 | 5.36 | 5.27 | 5.36 | 5.36 | +0.04 (+0.75%) | 4,640,100 |
9 Nov 2023 | CNY | 5.32 | 5.35 | 5.29 | 5.32 | 5.32 | +0.02 (+0.38%) | 4,042,400 |
8 Nov 2023 | CNY | 5.33 | 5.34 | 5.29 | 5.3 | 5.3 | -0.05 (-0.93%) | 4,074,500 |
7 Nov 2023 | CNY | 5.32 | 5.36 | 5.28 | 5.35 | 5.35 | 0.0 (0.0%) | 5,391,300 |
6 Nov 2023 | CNY | 5.32 | 5.35 | 5.29 | 5.35 | 5.35 | +0.03 (+0.56%) | 4,168,150 |
3 Nov 2023 | CNY | 5.34 | 5.37 | 5.3 | 5.32 | 5.32 | -0.02 (-0.37%) | 4,594,700 |
2 Nov 2023 | CNY | 5.3 | 5.38 | 5.29 | 5.34 | 5.34 | +0.01 (+0.19%) | 5,299,550 |
1 Nov 2023 | CNY | 5.31 | 5.33 | 5.27 | 5.33 | 5.33 | +0.02 (+0.38%) | 3,693,400 |
31 Oct 2023 | CNY | 5.28 | 5.34 | 5.27 | 5.31 | 5.31 | +0.03 (+0.57%) | 5,968,700 |
30 Oct 2023 | CNY | 5.34 | 5.34 | 5.27 | 5.28 | 5.28 | -0.02 (-0.38%) | 6,757,270 |
27 Oct 2023 | CNY | 5.35 | 5.37 | 5.29 | 5.3 | 5.3 | -0.03 (-0.56%) | 9,596,270 |
26 Oct 2023 | CNY | 5.22 | 5.36 | 5.21 | 5.33 | 5.33 | +0.06 (+1.14%) | 11,662,100 |
25 Oct 2023 | CNY | 5.16 | 5.3 | 5.14 | 5.27 | 5.27 | +0.18 (+3.54%) | 18,599,480 |
24 Oct 2023 | CNY | 4.97 | 5.12 | 4.88 | 5.09 | 5.09 | +0.27 (+5.60%) | 15,300,830 |
23 Oct 2023 | CNY | 4.96 | 4.96 | 4.79 | 4.82 | 4.82 | -0.14 (-2.82%) | 4,447,070 |
20 Oct 2023 | CNY | 4.96 | 4.99 | 4.93 | 4.96 | 4.96 | -0.01 (-0.20%) | 3,871,300 |
19 Oct 2023 | CNY | 4.98 | 5.05 | 4.95 | 4.97 | 4.97 | -0.02 (-0.40%) | 3,689,800 |
18 Oct 2023 | CNY | 5.09 | 5.11 | 4.98 | 4.99 | 4.99 | -0.1 (-1.96%) | 5,454,530 |
17 Oct 2023 | CNY | 5.11 | 5.13 | 5.09 | 5.09 | 5.09 | -0.02 (-0.39%) | 2,033,100 |