Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 5.02 | 5.1 | 4.78 | 4.8 | 4.8 | -0.22 (-4.38%) | 49,571,630 |
24 Nov 2023 | CNY | 4.57 | 5.02 | 4.53 | 5.02 | 5.02 | +0.46 (+10.09%) | 19,246,090 |
23 Nov 2023 | CNY | 4.49 | 4.56 | 4.45 | 4.56 | 4.56 | +0.07 (+1.56%) | 5,715,620 |
22 Nov 2023 | CNY | 4.49 | 4.54 | 4.49 | 4.49 | 4.49 | -0.02 (-0.44%) | 4,248,800 |
21 Nov 2023 | CNY | 4.5 | 4.57 | 4.5 | 4.51 | 4.51 | +0.02 (+0.45%) | 5,262,800 |
20 Nov 2023 | CNY | 4.48 | 4.52 | 4.46 | 4.49 | 4.49 | -0.02 (-0.44%) | 5,071,480 |
17 Nov 2023 | CNY | 4.5 | 4.51 | 4.45 | 4.51 | 4.51 | +0.02 (+0.45%) | 4,624,100 |
16 Nov 2023 | CNY | 4.5 | 4.52 | 4.47 | 4.49 | 4.49 | -0.01 (-0.22%) | 5,677,720 |
15 Nov 2023 | CNY | 4.52 | 4.54 | 4.49 | 4.5 | 4.5 | -0.01 (-0.22%) | 5,751,880 |
14 Nov 2023 | CNY | 4.51 | 4.54 | 4.48 | 4.51 | 4.51 | +0.01 (+0.22%) | 4,880,700 |
13 Nov 2023 | CNY | 4.48 | 4.54 | 4.45 | 4.5 | 4.5 | +0.01 (+0.22%) | 5,878,320 |
10 Nov 2023 | CNY | 4.47 | 4.49 | 4.42 | 4.49 | 4.49 | +0.02 (+0.45%) | 4,774,500 |
9 Nov 2023 | CNY | 4.46 | 4.5 | 4.45 | 4.47 | 4.47 | 0.0 (0.0%) | 5,019,000 |
8 Nov 2023 | CNY | 4.5 | 4.5 | 4.45 | 4.47 | 4.47 | -0.01 (-0.22%) | 4,335,800 |
7 Nov 2023 | CNY | 4.46 | 4.5 | 4.43 | 4.48 | 4.48 | +0.02 (+0.45%) | 5,650,800 |
6 Nov 2023 | CNY | 4.45 | 4.49 | 4.42 | 4.46 | 4.46 | +0.04 (+0.90%) | 5,733,560 |
3 Nov 2023 | CNY | 4.46 | 4.46 | 4.4 | 4.42 | 4.42 | -0.01 (-0.23%) | 4,815,370 |
2 Nov 2023 | CNY | 4.45 | 4.47 | 4.41 | 4.43 | 4.43 | -0.02 (-0.45%) | 5,100,600 |
1 Nov 2023 | CNY | 4.42 | 4.46 | 4.41 | 4.45 | 4.45 | +0.03 (+0.68%) | 4,530,380 |
31 Oct 2023 | CNY | 4.42 | 4.45 | 4.36 | 4.42 | 4.42 | 0.0 (0.0%) | 4,873,440 |
30 Oct 2023 | CNY | 4.4 | 4.46 | 4.38 | 4.42 | 4.42 | +0.01 (+0.23%) | 6,151,800 |
27 Oct 2023 | CNY | 4.3 | 4.43 | 4.28 | 4.41 | 4.41 | +0.09 (+2.08%) | 6,438,660 |
26 Oct 2023 | CNY | 4.32 | 4.33 | 4.25 | 4.32 | 4.32 | +0.01 (+0.23%) | 5,041,810 |
25 Oct 2023 | CNY | 4.23 | 4.33 | 4.21 | 4.31 | 4.31 | +0.11 (+2.62%) | 7,143,650 |
24 Oct 2023 | CNY | 4.1 | 4.23 | 4.07 | 4.2 | 4.2 | +0.13 (+3.19%) | 7,728,300 |
23 Oct 2023 | CNY | 4.21 | 4.21 | 4.02 | 4.07 | 4.07 | -0.14 (-3.33%) | 9,863,710 |
20 Oct 2023 | CNY | 4.21 | 4.28 | 4.2 | 4.21 | 4.21 | 0.0 (0.0%) | 4,295,600 |
19 Oct 2023 | CNY | 4.24 | 4.28 | 4.2 | 4.21 | 4.21 | -0.04 (-0.94%) | 5,387,950 |
18 Oct 2023 | CNY | 4.34 | 4.34 | 4.24 | 4.25 | 4.25 | -0.06 (-1.39%) | 4,798,100 |
17 Oct 2023 | CNY | 4.32 | 4.36 | 4.3 | 4.31 | 4.31 | -0.01 (-0.23%) | 3,894,020 |