Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 5.19 | 5.25 | 5.16 | 5.23 | 5.23 | +0.08 (+1.55%) | 43,282,470 |
24 Nov 2023 | CNY | 5.12 | 5.22 | 5.11 | 5.15 | 5.15 | +0.04 (+0.78%) | 36,046,130 |
23 Nov 2023 | CNY | 5.05 | 5.11 | 5.04 | 5.11 | 5.11 | +0.05 (+0.99%) | 19,428,900 |
22 Nov 2023 | CNY | 5.07 | 5.1 | 5.01 | 5.06 | 5.06 | +0.01 (+0.20%) | 19,838,100 |
21 Nov 2023 | CNY | 5.05 | 5.14 | 5.04 | 5.05 | 5.05 | +0.02 (+0.40%) | 24,878,230 |
20 Nov 2023 | CNY | 5.03 | 5.05 | 4.98 | 5.03 | 5.03 | +0.03 (+0.60%) | 23,303,200 |
17 Nov 2023 | CNY | 5.06 | 5.1 | 4.99 | 5 | 5 | -0.05 (-0.99%) | 20,435,300 |
16 Nov 2023 | CNY | 5.03 | 5.08 | 5 | 5.05 | 5.05 | +0.01 (+0.20%) | 24,037,300 |
15 Nov 2023 | CNY | 5.09 | 5.11 | 5.01 | 5.04 | 5.04 | -0.03 (-0.59%) | 24,263,930 |
14 Nov 2023 | CNY | 5.1 | 5.11 | 4.99 | 5.07 | 5.07 | -0.04 (-0.78%) | 36,636,650 |
13 Nov 2023 | CNY | 5.06 | 5.17 | 5.02 | 5.11 | 5.11 | +0.07 (+1.39%) | 36,576,960 |
10 Nov 2023 | CNY | 4.91 | 5.08 | 4.9 | 5.04 | 5.04 | +0.12 (+2.44%) | 45,726,340 |
9 Nov 2023 | CNY | 4.84 | 4.94 | 4.81 | 4.92 | 4.92 | +0.08 (+1.65%) | 31,483,130 |
8 Nov 2023 | CNY | 4.77 | 4.89 | 4.76 | 4.84 | 4.84 | +0.05 (+1.04%) | 34,005,010 |
7 Nov 2023 | CNY | 4.71 | 4.82 | 4.66 | 4.79 | 4.79 | +0.07 (+1.48%) | 41,964,690 |
6 Nov 2023 | CNY | 4.83 | 4.84 | 4.67 | 4.72 | 4.72 | -0.1 (-2.07%) | 40,952,950 |
3 Nov 2023 | CNY | 4.8 | 4.88 | 4.76 | 4.82 | 4.82 | +0.04 (+0.84%) | 30,930,650 |
2 Nov 2023 | CNY | 4.8 | 4.84 | 4.78 | 4.78 | 4.78 | -0.03 (-0.62%) | 25,496,000 |
1 Nov 2023 | CNY | 4.8 | 4.84 | 4.76 | 4.81 | 4.81 | 0.0 (0.0%) | 28,617,530 |
31 Oct 2023 | CNY | 4.76 | 4.84 | 4.75 | 4.81 | 4.81 | +0.03 (+0.63%) | 31,185,650 |
30 Oct 2023 | CNY | 4.9 | 4.95 | 4.75 | 4.78 | 4.78 | -0.14 (-2.85%) | 47,120,530 |
27 Oct 2023 | CNY | 4.93 | 4.96 | 4.9 | 4.92 | 4.92 | -0.01 (-0.20%) | 26,395,350 |
26 Oct 2023 | CNY | 4.98 | 4.99 | 4.85 | 4.93 | 4.93 | -0.06 (-1.20%) | 32,438,500 |
25 Oct 2023 | CNY | 5.07 | 5.12 | 4.99 | 4.99 | 4.99 | -0.05 (-0.99%) | 29,034,200 |
24 Oct 2023 | CNY | 4.95 | 5.06 | 4.9 | 5.04 | 5.04 | +0.11 (+2.23%) | 31,510,600 |
23 Oct 2023 | CNY | 4.94 | 5.01 | 4.77 | 4.93 | 4.93 | -0.12 (-2.38%) | 33,906,870 |
20 Oct 2023 | CNY | 5.05 | 5.1 | 5 | 5.05 | 5.05 | +0.01 (+0.20%) | 29,641,840 |
19 Oct 2023 | CNY | 5.08 | 5.12 | 4.98 | 5.04 | 5.04 | -0.04 (-0.79%) | 24,630,430 |
18 Oct 2023 | CNY | 5.12 | 5.16 | 5.08 | 5.08 | 5.08 | -0.05 (-0.97%) | 22,826,300 |
17 Oct 2023 | CNY | 5.05 | 5.14 | 5.01 | 5.13 | 5.13 | +0.08 (+1.58%) | 30,468,760 |