Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 5.4 | 5.87 | 5.4 | 5.87 | 5.87 | +0.53 (+9.93%) | 61,912,710 |
24 Nov 2023 | CNY | 5.15 | 5.34 | 5.12 | 5.34 | 5.34 | +0.2 (+3.89%) | 24,246,860 |
23 Nov 2023 | CNY | 5.12 | 5.15 | 5.11 | 5.14 | 5.14 | +0.01 (+0.19%) | 7,048,120 |
22 Nov 2023 | CNY | 5.12 | 5.16 | 5.12 | 5.13 | 5.13 | 0.0 (0.0%) | 7,210,710 |
21 Nov 2023 | CNY | 5.16 | 5.17 | 5.11 | 5.13 | 5.13 | -0.03 (-0.58%) | 7,394,590 |
20 Nov 2023 | CNY | 5.1 | 5.17 | 5.09 | 5.16 | 5.16 | +0.06 (+1.18%) | 7,957,780 |
17 Nov 2023 | CNY | 5.07 | 5.1 | 5.04 | 5.1 | 5.1 | +0.02 (+0.39%) | 5,510,970 |
16 Nov 2023 | CNY | 5.08 | 5.16 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 7,223,960 |
15 Nov 2023 | CNY | 5.08 | 5.1 | 5.05 | 5.08 | 5.08 | +0.01 (+0.20%) | 4,441,210 |
14 Nov 2023 | CNY | 5.08 | 5.09 | 5.04 | 5.07 | 5.07 | 0.0 (0.0%) | 4,315,700 |
13 Nov 2023 | CNY | 5.03 | 5.08 | 5.02 | 5.07 | 5.07 | +0.04 (+0.80%) | 6,937,550 |
10 Nov 2023 | CNY | 5.03 | 5.05 | 4.98 | 5.03 | 5.03 | 0.0 (0.0%) | 5,062,060 |
9 Nov 2023 | CNY | 5.03 | 5.07 | 5.01 | 5.03 | 5.03 | -0.02 (-0.40%) | 4,672,530 |
8 Nov 2023 | CNY | 5.02 | 5.08 | 5.01 | 5.05 | 5.05 | +0.01 (+0.20%) | 5,347,220 |
7 Nov 2023 | CNY | 5.03 | 5.06 | 4.98 | 5.04 | 5.04 | +0.01 (+0.20%) | 5,883,390 |
6 Nov 2023 | CNY | 5.03 | 5.05 | 4.98 | 5.03 | 5.03 | +0.02 (+0.40%) | 7,092,790 |
3 Nov 2023 | CNY | 5 | 5.04 | 4.96 | 5.01 | 5.01 | +0.04 (+0.80%) | 6,850,800 |
2 Nov 2023 | CNY | 4.98 | 5.02 | 4.95 | 4.97 | 4.97 | -0.02 (-0.40%) | 4,986,030 |
1 Nov 2023 | CNY | 4.98 | 5 | 4.95 | 4.99 | 4.99 | +0.03 (+0.60%) | 7,122,510 |
31 Oct 2023 | CNY | 4.95 | 4.99 | 4.93 | 4.96 | 4.96 | +0.01 (+0.20%) | 4,570,480 |
30 Oct 2023 | CNY | 4.95 | 5 | 4.91 | 4.95 | 4.95 | +0.01 (+0.20%) | 8,253,940 |
27 Oct 2023 | CNY | 4.84 | 4.95 | 4.82 | 4.94 | 4.94 | +0.07 (+1.44%) | 7,412,900 |
26 Oct 2023 | CNY | 4.86 | 4.88 | 4.82 | 4.87 | 4.87 | -0.01 (-0.20%) | 3,967,310 |
25 Oct 2023 | CNY | 4.83 | 4.89 | 4.82 | 4.88 | 4.88 | +0.05 (+1.04%) | 6,061,940 |
24 Oct 2023 | CNY | 4.72 | 4.83 | 4.69 | 4.83 | 4.83 | +0.13 (+2.77%) | 7,012,270 |
23 Oct 2023 | CNY | 4.81 | 4.82 | 4.68 | 4.7 | 4.7 | -0.11 (-2.29%) | 7,035,080 |
20 Oct 2023 | CNY | 4.78 | 4.84 | 4.78 | 4.81 | 4.81 | 0.0 (0.0%) | 5,084,720 |
19 Oct 2023 | CNY | 4.85 | 4.91 | 4.8 | 4.81 | 4.81 | -0.05 (-1.03%) | 6,519,640 |
18 Oct 2023 | CNY | 4.93 | 4.99 | 4.86 | 4.86 | 4.86 | -0.06 (-1.22%) | 8,425,810 |
17 Oct 2023 | CNY | 4.97 | 4.98 | 4.91 | 4.92 | 4.92 | -0.06 (-1.20%) | 6,453,570 |