Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | CNY | 4.34 | 4.38 | 4.31 | 4.32 | 4.32 | -0.03 (-0.69%) | 7,804,588 |
6 Nov 2023 | CNY | 4.26 | 4.36 | 4.24 | 4.35 | 4.35 | +0.11 (+2.59%) | 14,856,316 |
3 Nov 2023 | CNY | 4.2 | 4.27 | 4.18 | 4.24 | 4.24 | +0.05 (+1.19%) | 8,130,879 |
2 Nov 2023 | CNY | 4.25 | 4.27 | 4.18 | 4.19 | 4.19 | -0.06 (-1.41%) | 8,645,434 |
1 Nov 2023 | CNY | 4.23 | 4.28 | 4.19 | 4.25 | 4.25 | +0.02 (+0.47%) | 10,289,999 |
31 Oct 2023 | CNY | 4.23 | 4.25 | 4.19 | 4.23 | 4.23 | -0.03 (-0.70%) | 11,131,308 |
30 Oct 2023 | CNY | 4.19 | 4.29 | 4.18 | 4.26 | 4.26 | +0.06 (+1.43%) | 9,988,100 |
27 Oct 2023 | CNY | 4.16 | 4.23 | 4.13 | 4.2 | 4.2 | +0.04 (+0.96%) | 11,423,164 |
26 Oct 2023 | CNY | 4.1 | 4.17 | 4.05 | 4.16 | 4.16 | +0.07 (+1.71%) | 11,733,500 |
25 Oct 2023 | CNY | 4 | 4.12 | 3.96 | 4.09 | 4.09 | +0.11 (+2.76%) | 15,377,535 |
24 Oct 2023 | CNY | 4.02 | 4.04 | 3.92 | 3.98 | 3.98 | -0.02 (-0.50%) | 12,741,100 |
23 Oct 2023 | CNY | 4.13 | 4.16 | 3.98 | 4 | 4 | -0.15 (-3.61%) | 12,880,416 |
20 Oct 2023 | CNY | 4.23 | 4.28 | 4.14 | 4.15 | 4.15 | -0.1 (-2.35%) | 11,567,364 |
19 Oct 2023 | CNY | 4.26 | 4.38 | 4.25 | 4.25 | 4.25 | -0.03 (-0.70%) | 11,180,372 |
18 Oct 2023 | CNY | 4.34 | 4.37 | 4.27 | 4.28 | 4.28 | -0.05 (-1.15%) | 8,640,385 |
17 Oct 2023 | CNY | 4.41 | 4.45 | 4.32 | 4.33 | 4.33 | -0.06 (-1.37%) | 10,924,300 |
16 Oct 2023 | CNY | 4.37 | 4.42 | 4.35 | 4.39 | 4.39 | +0.04 (+0.92%) | 12,224,644 |
13 Oct 2023 | CNY | 4.34 | 4.4 | 4.32 | 4.35 | 4.35 | -0.02 (-0.46%) | 10,013,100 |
12 Oct 2023 | CNY | 4.28 | 4.38 | 4.26 | 4.37 | 4.37 | +0.12 (+2.82%) | 12,805,465 |
11 Oct 2023 | CNY | 4.3 | 4.3 | 4.24 | 4.25 | 4.25 | -0.04 (-0.93%) | 7,569,800 |
10 Oct 2023 | CNY | 4.26 | 4.3 | 4.25 | 4.29 | 4.29 | +0.03 (+0.70%) | 6,224,500 |
9 Oct 2023 | CNY | 4.28 | 4.32 | 4.24 | 4.26 | 4.26 | -0.04 (-0.93%) | 5,777,354 |
28 Sep 2023 | CNY | 4.21 | 4.31 | 4.2 | 4.3 | 4.3 | +0.11 (+2.63%) | 9,541,838 |
27 Sep 2023 | CNY | 4.19 | 4.21 | 4.17 | 4.19 | 4.19 | 0.0 (0.0%) | 5,936,429 |
26 Sep 2023 | CNY | 4.26 | 4.26 | 4.19 | 4.19 | 4.19 | -0.06 (-1.41%) | 6,653,696 |
25 Sep 2023 | CNY | 4.32 | 4.33 | 4.23 | 4.25 | 4.25 | -0.08 (-1.85%) | 8,212,612 |
22 Sep 2023 | CNY | 4.25 | 4.34 | 4.25 | 4.33 | 4.33 | +0.06 (+1.41%) | 6,726,000 |
21 Sep 2023 | CNY | 4.24 | 4.3 | 4.23 | 4.27 | 4.27 | +0.01 (+0.23%) | 5,724,248 |
20 Sep 2023 | CNY | 4.3 | 4.32 | 4.24 | 4.26 | 4.26 | -0.05 (-1.16%) | 5,301,840 |
19 Sep 2023 | CNY | 4.34 | 4.36 | 4.29 | 4.31 | 4.31 | -0.04 (-0.92%) | 6,904,002 |