Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 4.37 | 4.43 | 4.36 | 4.41 | 4.41 | +0.04 (+0.92%) | 3,727,400 |
16 Nov 2023 | CNY | 4.41 | 4.42 | 4.37 | 4.37 | 4.37 | -0.03 (-0.68%) | 3,378,100 |
15 Nov 2023 | CNY | 4.44 | 4.46 | 4.39 | 4.4 | 4.4 | -0.02 (-0.45%) | 3,314,400 |
14 Nov 2023 | CNY | 4.46 | 4.47 | 4.4 | 4.42 | 4.42 | -0.03 (-0.67%) | 3,382,900 |
13 Nov 2023 | CNY | 4.39 | 4.45 | 4.39 | 4.45 | 4.45 | +0.07 (+1.60%) | 3,649,100 |
10 Nov 2023 | CNY | 4.4 | 4.42 | 4.36 | 4.38 | 4.38 | -0.01 (-0.23%) | 3,707,371 |
9 Nov 2023 | CNY | 4.44 | 4.45 | 4.39 | 4.39 | 4.39 | -0.05 (-1.13%) | 3,962,162 |
8 Nov 2023 | CNY | 4.44 | 4.48 | 4.4 | 4.44 | 4.44 | 0.0 (0.0%) | 3,524,840 |
7 Nov 2023 | CNY | 4.45 | 4.46 | 4.37 | 4.44 | 4.44 | +0.03 (+0.68%) | 4,033,100 |
6 Nov 2023 | CNY | 4.39 | 4.43 | 4.35 | 4.41 | 4.41 | +0.08 (+1.85%) | 3,799,018 |
3 Nov 2023 | CNY | 4.35 | 4.36 | 4.29 | 4.33 | 4.33 | +0.02 (+0.46%) | 3,335,100 |
2 Nov 2023 | CNY | 4.3 | 4.36 | 4.28 | 4.31 | 4.31 | -0.01 (-0.23%) | 4,141,584 |
1 Nov 2023 | CNY | 4.28 | 4.33 | 4.26 | 4.32 | 4.32 | +0.02 (+0.47%) | 4,109,200 |
31 Oct 2023 | CNY | 4.31 | 4.34 | 4.26 | 4.3 | 4.3 | -0.01 (-0.23%) | 3,458,500 |
30 Oct 2023 | CNY | 4.28 | 4.34 | 4.21 | 4.31 | 4.31 | +0.02 (+0.47%) | 5,443,649 |
27 Oct 2023 | CNY | 4.16 | 4.3 | 4.14 | 4.29 | 4.29 | +0.13 (+3.13%) | 5,285,034 |
26 Oct 2023 | CNY | 4.17 | 4.2 | 4.12 | 4.16 | 4.16 | -0.03 (-0.72%) | 2,617,196 |
25 Oct 2023 | CNY | 4.17 | 4.2 | 4.13 | 4.19 | 4.19 | +0.07 (+1.70%) | 3,841,100 |
24 Oct 2023 | CNY | 3.98 | 4.13 | 3.95 | 4.12 | 4.12 | +0.17 (+4.30%) | 4,588,300 |
23 Oct 2023 | CNY | 4.05 | 4.09 | 3.94 | 3.95 | 3.95 | -0.12 (-2.95%) | 4,556,900 |
20 Oct 2023 | CNY | 4.08 | 4.13 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 3,359,200 |
19 Oct 2023 | CNY | 4.12 | 4.15 | 4.05 | 4.08 | 4.08 | -0.02 (-0.49%) | 2,823,009 |
18 Oct 2023 | CNY | 4.16 | 4.18 | 4.08 | 4.1 | 4.1 | -0.06 (-1.44%) | 3,122,900 |
17 Oct 2023 | CNY | 4.2 | 4.24 | 4.15 | 4.16 | 4.16 | -0.02 (-0.48%) | 3,494,700 |
16 Oct 2023 | CNY | 4.13 | 4.22 | 4.12 | 4.18 | 4.18 | +0.07 (+1.70%) | 4,762,400 |
13 Oct 2023 | CNY | 4.2 | 4.2 | 4.09 | 4.11 | 4.11 | -0.11 (-2.61%) | 6,036,465 |
12 Oct 2023 | CNY | 4.28 | 4.3 | 4.2 | 4.22 | 4.22 | -0.06 (-1.40%) | 6,128,100 |
11 Oct 2023 | CNY | 4.34 | 4.37 | 4.27 | 4.28 | 4.28 | -0.06 (-1.38%) | 3,807,692 |
10 Oct 2023 | CNY | 4.38 | 4.4 | 4.31 | 4.34 | 4.34 | +0.01 (+0.23%) | 3,755,001 |
9 Oct 2023 | CNY | 4.44 | 4.56 | 4.33 | 4.33 | 4.33 | -0.11 (-2.48%) | 5,209,600 |