Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 4.91 | 4.96 | 4.88 | 4.93 | 4.93 | +0.03 (+0.61%) | 62,854,677 |
17 Nov 2023 | CNY | 4.89 | 4.91 | 4.87 | 4.9 | 4.9 | 0.0 (0.0%) | 41,130,363 |
16 Nov 2023 | CNY | 4.91 | 4.93 | 4.88 | 4.9 | 4.9 | -0.01 (-0.20%) | 39,642,746 |
15 Nov 2023 | CNY | 4.95 | 4.96 | 4.89 | 4.91 | 4.91 | 0.0 (0.0%) | 57,095,969 |
14 Nov 2023 | CNY | 4.9 | 4.96 | 4.89 | 4.91 | 4.91 | +0.01 (+0.20%) | 59,387,805 |
13 Nov 2023 | CNY | 4.93 | 4.94 | 4.87 | 4.9 | 4.9 | -0.02 (-0.41%) | 41,483,715 |
10 Nov 2023 | CNY | 4.92 | 4.94 | 4.87 | 4.92 | 4.92 | -0.01 (-0.20%) | 53,997,273 |
9 Nov 2023 | CNY | 4.93 | 4.96 | 4.92 | 4.93 | 4.93 | -0.01 (-0.20%) | 43,777,370 |
8 Nov 2023 | CNY | 4.97 | 4.98 | 4.91 | 4.94 | 4.94 | -0.04 (-0.80%) | 55,467,603 |
7 Nov 2023 | CNY | 4.96 | 4.99 | 4.93 | 4.98 | 4.98 | +0.01 (+0.20%) | 49,202,298 |
6 Nov 2023 | CNY | 5.03 | 5.04 | 4.95 | 4.97 | 4.97 | -0.02 (-0.40%) | 85,612,636 |
3 Nov 2023 | CNY | 4.97 | 5.03 | 4.96 | 4.99 | 4.99 | +0.03 (+0.60%) | 61,909,678 |
2 Nov 2023 | CNY | 5 | 5.03 | 4.96 | 4.96 | 4.96 | -0.01 (-0.20%) | 53,947,091 |
1 Nov 2023 | CNY | 5 | 5.01 | 4.95 | 4.97 | 4.97 | -0.03 (-0.60%) | 51,569,291 |
31 Oct 2023 | CNY | 5.01 | 5.02 | 4.97 | 5 | 5 | -0.01 (-0.20%) | 50,176,078 |
30 Oct 2023 | CNY | 5.01 | 5.06 | 4.96 | 5.01 | 5.01 | -0.03 (-0.60%) | 73,383,710 |
27 Oct 2023 | CNY | 5.04 | 5.07 | 5 | 5.04 | 5.04 | 0.0 (0.0%) | 60,680,170 |
26 Oct 2023 | CNY | 4.96 | 5.04 | 4.91 | 5.04 | 5.04 | +0.09 (+1.82%) | 87,647,390 |
25 Oct 2023 | CNY | 4.88 | 4.97 | 4.87 | 4.95 | 4.95 | +0.12 (+2.48%) | 88,544,685 |
24 Oct 2023 | CNY | 4.81 | 4.88 | 4.75 | 4.83 | 4.83 | +0.02 (+0.42%) | 72,323,158 |
23 Oct 2023 | CNY | 4.8 | 4.85 | 4.76 | 4.81 | 4.81 | +0.01 (+0.21%) | 55,659,935 |
20 Oct 2023 | CNY | 4.81 | 4.85 | 4.79 | 4.8 | 4.8 | -0.03 (-0.62%) | 53,355,125 |
19 Oct 2023 | CNY | 4.9 | 4.94 | 4.82 | 4.83 | 4.83 | -0.1 (-2.03%) | 71,271,653 |
18 Oct 2023 | CNY | 4.96 | 4.99 | 4.92 | 4.93 | 4.93 | -0.03 (-0.60%) | 49,583,878 |
17 Oct 2023 | CNY | 5.03 | 5.03 | 4.92 | 4.96 | 4.96 | +0.03 (+0.61%) | 73,139,168 |
16 Oct 2023 | CNY | 4.95 | 4.96 | 4.91 | 4.93 | 4.93 | -0.01 (-0.20%) | 38,118,635 |
13 Oct 2023 | CNY | 4.99 | 5 | 4.92 | 4.94 | 4.94 | -0.09 (-1.79%) | 57,100,180 |
12 Oct 2023 | CNY | 4.98 | 5.04 | 4.96 | 5.03 | 5.03 | +0.1 (+2.03%) | 85,007,355 |
11 Oct 2023 | CNY | 4.93 | 5.01 | 4.91 | 4.93 | 4.93 | +0.01 (+0.20%) | 78,173,772 |
10 Oct 2023 | CNY | 5.06 | 5.07 | 4.9 | 4.92 | 4.92 | -0.12 (-2.38%) | 101,781,284 |