Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 4.69 | 4.69 | 4.5 | 4.54 | 4.54 | -0.12 (-2.58%) | 19,482,900 |
24 Nov 2023 | CNY | 4.71 | 4.8 | 4.64 | 4.66 | 4.66 | -0.05 (-1.06%) | 24,174,720 |
23 Nov 2023 | CNY | 4.59 | 4.73 | 4.49 | 4.71 | 4.71 | +0.11 (+2.39%) | 27,348,700 |
22 Nov 2023 | CNY | 4.6 | 4.72 | 4.56 | 4.6 | 4.6 | 0.0 (0.0%) | 30,210,910 |
21 Nov 2023 | CNY | 4.46 | 4.75 | 4.45 | 4.6 | 4.6 | +0.15 (+3.37%) | 32,152,000 |
20 Nov 2023 | CNY | 4.45 | 4.49 | 4.42 | 4.45 | 4.45 | +0.02 (+0.45%) | 10,951,800 |
17 Nov 2023 | CNY | 4.48 | 4.51 | 4.41 | 4.43 | 4.43 | -0.07 (-1.56%) | 10,897,000 |
16 Nov 2023 | CNY | 4.47 | 4.53 | 4.43 | 4.5 | 4.5 | +0.01 (+0.22%) | 13,061,560 |
15 Nov 2023 | CNY | 4.63 | 4.63 | 4.47 | 4.49 | 4.49 | -0.05 (-1.10%) | 14,381,670 |
14 Nov 2023 | CNY | 4.5 | 4.57 | 4.47 | 4.54 | 4.54 | +0.06 (+1.34%) | 14,889,900 |
13 Nov 2023 | CNY | 4.38 | 4.5 | 4.33 | 4.48 | 4.48 | +0.11 (+2.52%) | 17,169,710 |
10 Nov 2023 | CNY | 4.44 | 4.46 | 4.3 | 4.37 | 4.37 | -0.06 (-1.35%) | 13,389,280 |
9 Nov 2023 | CNY | 4.45 | 4.57 | 4.42 | 4.43 | 4.43 | 0.0 (0.0%) | 19,893,100 |
8 Nov 2023 | CNY | 4.39 | 4.5 | 4.37 | 4.43 | 4.43 | +0.03 (+0.68%) | 19,496,670 |
7 Nov 2023 | CNY | 4.41 | 4.44 | 4.35 | 4.4 | 4.4 | +0.01 (+0.23%) | 13,722,490 |
6 Nov 2023 | CNY | 4.28 | 4.43 | 4.26 | 4.39 | 4.39 | +0.09 (+2.09%) | 21,041,720 |
3 Nov 2023 | CNY | 4.35 | 4.41 | 4.28 | 4.3 | 4.3 | -0.05 (-1.15%) | 19,463,600 |
2 Nov 2023 | CNY | 4.4 | 4.44 | 4.3 | 4.35 | 4.35 | -0.09 (-2.03%) | 24,671,760 |
1 Nov 2023 | CNY | 4.49 | 4.61 | 4.4 | 4.44 | 4.44 | -0.11 (-2.42%) | 35,900,770 |
31 Oct 2023 | CNY | 4.42 | 4.73 | 4.37 | 4.55 | 4.55 | +0.11 (+2.48%) | 45,658,300 |
30 Oct 2023 | CNY | 4.34 | 4.48 | 4.29 | 4.44 | 4.44 | +0.09 (+2.07%) | 23,589,800 |
27 Oct 2023 | CNY | 4.29 | 4.43 | 4.26 | 4.35 | 4.35 | +0.06 (+1.40%) | 17,612,690 |
26 Oct 2023 | CNY | 4.3 | 4.37 | 4.25 | 4.29 | 4.29 | -0.09 (-2.05%) | 17,339,820 |
25 Oct 2023 | CNY | 4.5 | 4.55 | 4.37 | 4.38 | 4.38 | +0.02 (+0.46%) | 34,246,360 |
24 Oct 2023 | CNY | 4.14 | 4.39 | 4.14 | 4.36 | 4.36 | +0.17 (+4.06%) | 36,357,130 |
23 Oct 2023 | CNY | 4.2 | 4.52 | 4.13 | 4.19 | 4.19 | -0.06 (-1.41%) | 35,925,500 |
20 Oct 2023 | CNY | 4.19 | 4.33 | 4.15 | 4.25 | 4.25 | +0.06 (+1.43%) | 17,049,000 |
19 Oct 2023 | CNY | 4.16 | 4.29 | 4.14 | 4.19 | 4.19 | 0.0 (0.0%) | 9,576,780 |
18 Oct 2023 | CNY | 4.22 | 4.24 | 4.18 | 4.19 | 4.19 | -0.06 (-1.41%) | 8,339,440 |
17 Oct 2023 | CNY | 4.22 | 4.28 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 9,873,940 |