Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 4.43 | 4.56 | 4.41 | 4.53 | 4.53 | +0.08 (+1.80%) | 18,683,530 |
24 Nov 2023 | CNY | 4.48 | 4.53 | 4.41 | 4.45 | 4.45 | -0.01 (-0.22%) | 9,490,840 |
23 Nov 2023 | CNY | 4.43 | 4.49 | 4.41 | 4.46 | 4.46 | +0.01 (+0.22%) | 7,707,610 |
22 Nov 2023 | CNY | 4.48 | 4.5 | 4.44 | 4.45 | 4.45 | -0.02 (-0.45%) | 13,383,550 |
21 Nov 2023 | CNY | 4.6 | 4.6 | 4.44 | 4.47 | 4.47 | -0.09 (-1.97%) | 17,784,170 |
20 Nov 2023 | CNY | 4.52 | 4.6 | 4.48 | 4.56 | 4.56 | +0.08 (+1.79%) | 18,954,700 |
17 Nov 2023 | CNY | 4.4 | 4.51 | 4.36 | 4.48 | 4.48 | +0.1 (+2.28%) | 17,708,840 |
16 Nov 2023 | CNY | 4.4 | 4.46 | 4.37 | 4.38 | 4.38 | -0.01 (-0.23%) | 9,926,600 |
15 Nov 2023 | CNY | 4.4 | 4.42 | 4.37 | 4.39 | 4.39 | +0.01 (+0.23%) | 8,967,580 |
14 Nov 2023 | CNY | 4.4 | 4.43 | 4.36 | 4.38 | 4.38 | -0.03 (-0.68%) | 10,687,100 |
13 Nov 2023 | CNY | 4.33 | 4.42 | 4.3 | 4.41 | 4.41 | +0.12 (+2.80%) | 18,063,270 |
10 Nov 2023 | CNY | 4.29 | 4.32 | 4.25 | 4.29 | 4.29 | 0.0 (0.0%) | 7,430,680 |
9 Nov 2023 | CNY | 4.3 | 4.33 | 4.27 | 4.29 | 4.29 | -0.01 (-0.23%) | 8,006,630 |
8 Nov 2023 | CNY | 4.31 | 4.34 | 4.27 | 4.3 | 4.3 | -0.01 (-0.23%) | 13,628,510 |
7 Nov 2023 | CNY | 4.31 | 4.34 | 4.27 | 4.31 | 4.31 | +0.03 (+0.70%) | 14,741,620 |
6 Nov 2023 | CNY | 4.26 | 4.32 | 4.23 | 4.28 | 4.28 | +0.02 (+0.47%) | 12,854,010 |
3 Nov 2023 | CNY | 4.25 | 4.31 | 4.24 | 4.26 | 4.26 | +0.01 (+0.24%) | 9,421,940 |
2 Nov 2023 | CNY | 4.3 | 4.35 | 4.24 | 4.25 | 4.25 | -0.04 (-0.93%) | 13,761,800 |
1 Nov 2023 | CNY | 4.21 | 4.31 | 4.2 | 4.29 | 4.29 | +0.07 (+1.66%) | 19,886,900 |
31 Oct 2023 | CNY | 4.23 | 4.33 | 4.19 | 4.22 | 4.22 | +0.03 (+0.72%) | 22,781,360 |
30 Oct 2023 | CNY | 4.08 | 4.2 | 4.07 | 4.19 | 4.19 | +0.16 (+3.97%) | 30,142,820 |
27 Oct 2023 | CNY | 4 | 4.05 | 3.98 | 4.03 | 4.03 | +0.02 (+0.50%) | 8,477,800 |
26 Oct 2023 | CNY | 3.98 | 4.01 | 3.9 | 4.01 | 4.01 | +0.04 (+1.01%) | 9,548,100 |
25 Oct 2023 | CNY | 3.94 | 4.02 | 3.94 | 3.97 | 3.97 | +0.06 (+1.53%) | 8,284,600 |
24 Oct 2023 | CNY | 3.89 | 3.94 | 3.83 | 3.91 | 3.91 | +0.06 (+1.56%) | 6,985,700 |
23 Oct 2023 | CNY | 3.96 | 3.98 | 3.84 | 3.85 | 3.85 | -0.12 (-3.02%) | 10,263,210 |
20 Oct 2023 | CNY | 3.94 | 4.06 | 3.92 | 3.97 | 3.97 | +0.03 (+0.76%) | 7,230,470 |
19 Oct 2023 | CNY | 3.97 | 4.06 | 3.92 | 3.94 | 3.94 | -0.02 (-0.51%) | 7,865,790 |
18 Oct 2023 | CNY | 4.05 | 4.05 | 3.96 | 3.96 | 3.96 | -0.09 (-2.22%) | 5,921,300 |
17 Oct 2023 | CNY | 4.07 | 4.09 | 4.02 | 4.05 | 4.05 | -0.02 (-0.49%) | 5,371,900 |