Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 5.32 | 5.34 | 5.26 | 5.32 | 5.32 | -0.01 (-0.19%) | 2,609,200 |
9 Nov 2023 | CNY | 5.35 | 5.35 | 5.3 | 5.33 | 5.33 | -0.01 (-0.19%) | 3,059,561 |
8 Nov 2023 | CNY | 5.36 | 5.37 | 5.29 | 5.34 | 5.34 | +0.01 (+0.19%) | 2,567,500 |
7 Nov 2023 | CNY | 5.35 | 5.35 | 5.25 | 5.33 | 5.33 | 0.0 (0.0%) | 3,802,000 |
6 Nov 2023 | CNY | 5.29 | 5.34 | 5.25 | 5.33 | 5.33 | +0.07 (+1.33%) | 3,503,600 |
3 Nov 2023 | CNY | 5.22 | 5.3 | 5.2 | 5.26 | 5.26 | +0.05 (+0.96%) | 2,711,800 |
2 Nov 2023 | CNY | 5.23 | 5.28 | 5.2 | 5.21 | 5.21 | -0.04 (-0.76%) | 2,312,400 |
1 Nov 2023 | CNY | 5.19 | 5.25 | 5.15 | 5.25 | 5.25 | +0.05 (+0.96%) | 3,468,900 |
31 Oct 2023 | CNY | 5.16 | 5.23 | 5.14 | 5.2 | 5.2 | +0.03 (+0.58%) | 3,462,600 |
30 Oct 2023 | CNY | 5.13 | 5.21 | 5.12 | 5.17 | 5.17 | -0.01 (-0.19%) | 4,140,300 |
27 Oct 2023 | CNY | 5.11 | 5.2 | 5.07 | 5.18 | 5.18 | +0.05 (+0.97%) | 3,983,000 |
26 Oct 2023 | CNY | 5.12 | 5.14 | 5.05 | 5.13 | 5.13 | +0.01 (+0.20%) | 3,324,600 |
25 Oct 2023 | CNY | 5.05 | 5.15 | 5.05 | 5.12 | 5.12 | +0.08 (+1.59%) | 4,231,400 |
24 Oct 2023 | CNY | 4.97 | 5.07 | 4.94 | 5.04 | 5.04 | +0.05 (+1.00%) | 4,661,600 |
23 Oct 2023 | CNY | 5.05 | 5.06 | 4.88 | 4.99 | 4.99 | -0.06 (-1.19%) | 6,743,800 |
20 Oct 2023 | CNY | 5.03 | 5.13 | 5.03 | 5.05 | 5.05 | -0.02 (-0.39%) | 2,612,300 |
19 Oct 2023 | CNY | 5.04 | 5.16 | 5.02 | 5.07 | 5.07 | 0.0 (0.0%) | 2,814,700 |
18 Oct 2023 | CNY | 5.18 | 5.19 | 5.05 | 5.07 | 5.07 | -0.13 (-2.50%) | 3,152,000 |
17 Oct 2023 | CNY | 5.22 | 5.25 | 5.14 | 5.2 | 5.2 | 0.0 (0.0%) | 3,255,400 |
16 Oct 2023 | CNY | 5.15 | 5.29 | 5.14 | 5.2 | 5.2 | +0.05 (+0.97%) | 3,991,700 |
13 Oct 2023 | CNY | 5.23 | 5.24 | 5.14 | 5.15 | 5.15 | -0.11 (-2.09%) | 3,612,590 |
12 Oct 2023 | CNY | 5.21 | 5.26 | 5.2 | 5.26 | 5.26 | +0.06 (+1.15%) | 2,459,500 |
11 Oct 2023 | CNY | 5.22 | 5.26 | 5.18 | 5.2 | 5.2 | -0.02 (-0.38%) | 3,749,100 |
10 Oct 2023 | CNY | 5.27 | 5.33 | 5.2 | 5.22 | 5.22 | -0.04 (-0.76%) | 3,539,100 |
9 Oct 2023 | CNY | 5.39 | 5.41 | 5.25 | 5.26 | 5.26 | -0.13 (-2.41%) | 4,263,600 |
28 Sep 2023 | CNY | 5.26 | 5.4 | 5.26 | 5.39 | 5.39 | +0.12 (+2.28%) | 3,839,032 |
27 Sep 2023 | CNY | 5.25 | 5.33 | 5.24 | 5.27 | 5.27 | -0.01 (-0.19%) | 3,353,000 |
26 Sep 2023 | CNY | 5.34 | 5.36 | 5.27 | 5.28 | 5.28 | -0.05 (-0.94%) | 3,304,500 |
25 Sep 2023 | CNY | 5.48 | 5.5 | 5.31 | 5.33 | 5.33 | -0.18 (-3.27%) | 5,662,500 |
22 Sep 2023 | CNY | 5.55 | 5.55 | 5.46 | 5.51 | 5.51 | +0.01 (+0.18%) | 4,057,600 |