Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 4.24 | 4.34 | 4.24 | 4.27 | 4.27 | +0.03 (+0.71%) | 27,023,990 |
24 Nov 2023 | CNY | 4.33 | 4.33 | 4.22 | 4.24 | 4.24 | -0.09 (-2.08%) | 27,494,500 |
23 Nov 2023 | CNY | 4.26 | 4.34 | 4.24 | 4.33 | 4.33 | +0.01 (+0.23%) | 30,330,100 |
22 Nov 2023 | CNY | 4.4 | 4.48 | 4.3 | 4.32 | 4.32 | -0.05 (-1.14%) | 45,944,920 |
21 Nov 2023 | CNY | 4.33 | 4.42 | 4.32 | 4.37 | 4.37 | +0.03 (+0.69%) | 44,510,000 |
20 Nov 2023 | CNY | 4.33 | 4.34 | 4.28 | 4.34 | 4.34 | -0.02 (-0.46%) | 27,057,900 |
17 Nov 2023 | CNY | 4.33 | 4.38 | 4.28 | 4.36 | 4.36 | +0.07 (+1.63%) | 39,893,350 |
16 Nov 2023 | CNY | 4.32 | 4.32 | 4.26 | 4.29 | 4.29 | -0.05 (-1.15%) | 22,013,490 |
15 Nov 2023 | CNY | 4.35 | 4.42 | 4.31 | 4.34 | 4.34 | +0.05 (+1.17%) | 36,338,830 |
14 Nov 2023 | CNY | 4.34 | 4.34 | 4.26 | 4.29 | 4.29 | -0.05 (-1.15%) | 24,256,950 |
13 Nov 2023 | CNY | 4.22 | 4.34 | 4.21 | 4.34 | 4.34 | +0.09 (+2.12%) | 30,790,860 |
10 Nov 2023 | CNY | 4.28 | 4.29 | 4.21 | 4.25 | 4.25 | -0.03 (-0.70%) | 17,887,800 |
9 Nov 2023 | CNY | 4.3 | 4.34 | 4.26 | 4.28 | 4.28 | -0.05 (-1.15%) | 21,255,100 |
8 Nov 2023 | CNY | 4.36 | 4.36 | 4.28 | 4.33 | 4.33 | -0.05 (-1.14%) | 33,533,500 |
7 Nov 2023 | CNY | 4.4 | 4.41 | 4.33 | 4.38 | 4.38 | -0.04 (-0.90%) | 30,605,250 |
6 Nov 2023 | CNY | 4.36 | 4.42 | 4.33 | 4.42 | 4.42 | +0.08 (+1.84%) | 34,599,760 |
3 Nov 2023 | CNY | 4.34 | 4.37 | 4.3 | 4.34 | 4.34 | -0.02 (-0.46%) | 24,795,350 |
2 Nov 2023 | CNY | 4.39 | 4.43 | 4.35 | 4.36 | 4.36 | -0.02 (-0.46%) | 25,649,650 |
1 Nov 2023 | CNY | 4.38 | 4.43 | 4.36 | 4.38 | 4.38 | -0.06 (-1.35%) | 25,126,620 |
31 Oct 2023 | CNY | 4.4 | 4.53 | 4.36 | 4.44 | 4.44 | +0.04 (+0.91%) | 38,159,400 |
30 Oct 2023 | CNY | 4.5 | 4.59 | 4.38 | 4.4 | 4.4 | +0.09 (+2.09%) | 52,929,290 |
27 Oct 2023 | CNY | 4.24 | 4.32 | 4.2 | 4.31 | 4.31 | +0.05 (+1.17%) | 40,773,250 |
26 Oct 2023 | CNY | 4.3 | 4.32 | 4.2 | 4.26 | 4.26 | -0.03 (-0.70%) | 32,352,200 |
25 Oct 2023 | CNY | 4.25 | 4.35 | 4.22 | 4.29 | 4.29 | -0.01 (-0.23%) | 34,805,840 |
24 Oct 2023 | CNY | 4.14 | 4.32 | 4.08 | 4.3 | 4.3 | +0.03 (+0.70%) | 39,313,000 |
23 Oct 2023 | CNY | 4.58 | 4.58 | 4.27 | 4.27 | 4.27 | -0.47 (-9.92%) | 70,739,960 |
20 Oct 2023 | CNY | 4.74 | 4.85 | 4.7 | 4.74 | 4.74 | 0.0 (0.0%) | 60,118,430 |
19 Oct 2023 | CNY | 4.73 | 4.84 | 4.61 | 4.74 | 4.74 | +0.01 (+0.21%) | 65,473,650 |
18 Oct 2023 | CNY | 4.67 | 4.85 | 4.67 | 4.73 | 4.73 | +0.08 (+1.72%) | 69,535,990 |
17 Oct 2023 | CNY | 4.75 | 4.79 | 4.61 | 4.65 | 4.65 | -0.24 (-4.91%) | 75,630,140 |