Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 4.97 | 5.02 | 4.91 | 4.99 | 4.99 | +0.04 (+0.81%) | 8,638,810 |
24 Nov 2023 | CNY | 5 | 5.01 | 4.92 | 4.95 | 4.95 | -0.04 (-0.80%) | 5,649,700 |
23 Nov 2023 | CNY | 4.97 | 5 | 4.95 | 4.99 | 4.99 | +0.03 (+0.60%) | 5,526,600 |
22 Nov 2023 | CNY | 4.94 | 5.01 | 4.94 | 4.96 | 4.96 | -0.01 (-0.20%) | 7,136,100 |
21 Nov 2023 | CNY | 5.03 | 5.04 | 4.96 | 4.97 | 4.97 | -0.04 (-0.80%) | 5,902,600 |
20 Nov 2023 | CNY | 5 | 5.05 | 4.97 | 5.01 | 5.01 | -0.01 (-0.20%) | 6,639,200 |
17 Nov 2023 | CNY | 4.9 | 5.05 | 4.89 | 5.02 | 5.02 | +0.11 (+2.24%) | 7,573,400 |
16 Nov 2023 | CNY | 4.95 | 4.99 | 4.91 | 4.91 | 4.91 | -0.06 (-1.21%) | 5,370,100 |
15 Nov 2023 | CNY | 4.98 | 5 | 4.93 | 4.97 | 4.97 | +0.04 (+0.81%) | 6,486,200 |
14 Nov 2023 | CNY | 4.93 | 4.96 | 4.91 | 4.93 | 4.93 | 0.0 (0.0%) | 5,640,900 |
13 Nov 2023 | CNY | 4.88 | 4.93 | 4.84 | 4.93 | 4.93 | +0.06 (+1.23%) | 7,061,400 |
10 Nov 2023 | CNY | 4.86 | 4.88 | 4.79 | 4.87 | 4.87 | +0.01 (+0.21%) | 5,682,450 |
9 Nov 2023 | CNY | 4.89 | 4.9 | 4.84 | 4.86 | 4.86 | -0.02 (-0.41%) | 6,412,690 |
8 Nov 2023 | CNY | 4.89 | 4.91 | 4.85 | 4.88 | 4.88 | -0.02 (-0.41%) | 6,702,860 |
7 Nov 2023 | CNY | 4.85 | 4.92 | 4.84 | 4.9 | 4.9 | +0.03 (+0.62%) | 7,671,300 |
6 Nov 2023 | CNY | 4.88 | 4.91 | 4.85 | 4.87 | 4.87 | +0.02 (+0.41%) | 6,697,800 |
3 Nov 2023 | CNY | 4.82 | 4.9 | 4.8 | 4.85 | 4.85 | +0.06 (+1.25%) | 6,774,500 |
2 Nov 2023 | CNY | 4.84 | 4.87 | 4.78 | 4.79 | 4.79 | -0.05 (-1.03%) | 5,989,700 |
1 Nov 2023 | CNY | 4.84 | 4.88 | 4.8 | 4.84 | 4.84 | 0.0 (0.0%) | 9,924,500 |
31 Oct 2023 | CNY | 4.87 | 4.87 | 4.81 | 4.84 | 4.84 | -0.01 (-0.21%) | 5,617,800 |
30 Oct 2023 | CNY | 4.8 | 4.86 | 4.78 | 4.85 | 4.85 | +0.05 (+1.04%) | 5,975,300 |
27 Oct 2023 | CNY | 4.72 | 4.83 | 4.7 | 4.8 | 4.8 | +0.05 (+1.05%) | 7,210,900 |
26 Oct 2023 | CNY | 4.68 | 4.75 | 4.62 | 4.75 | 4.75 | +0.07 (+1.50%) | 6,942,200 |
25 Oct 2023 | CNY | 4.59 | 4.72 | 4.57 | 4.68 | 4.68 | +0.11 (+2.41%) | 8,864,800 |
24 Oct 2023 | CNY | 4.61 | 4.61 | 4.44 | 4.57 | 4.57 | +0.12 (+2.70%) | 9,346,300 |
23 Oct 2023 | CNY | 4.61 | 4.64 | 4.42 | 4.45 | 4.45 | -0.18 (-3.89%) | 11,974,900 |
20 Oct 2023 | CNY | 4.6 | 4.75 | 4.58 | 4.63 | 4.63 | +0.02 (+0.43%) | 5,864,800 |
19 Oct 2023 | CNY | 4.67 | 4.7 | 4.6 | 4.61 | 4.61 | -0.02 (-0.43%) | 4,560,600 |
18 Oct 2023 | CNY | 4.75 | 4.75 | 4.63 | 4.63 | 4.63 | -0.09 (-1.91%) | 4,794,500 |
17 Oct 2023 | CNY | 4.77 | 4.77 | 4.7 | 4.72 | 4.72 | -0.04 (-0.84%) | 4,072,600 |