Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 4.71 | 4.77 | 4.7 | 4.73 | 4.73 | +0.01 (+0.21%) | 9,993,000 |
13 Nov 2023 | CNY | 4.68 | 4.74 | 4.67 | 4.72 | 4.72 | +0.03 (+0.64%) | 9,244,870 |
10 Nov 2023 | CNY | 4.67 | 4.73 | 4.63 | 4.69 | 4.69 | +0.01 (+0.21%) | 9,015,800 |
9 Nov 2023 | CNY | 4.74 | 4.81 | 4.66 | 4.68 | 4.68 | -0.07 (-1.47%) | 11,648,100 |
8 Nov 2023 | CNY | 4.74 | 4.81 | 4.71 | 4.75 | 4.75 | +0.01 (+0.21%) | 13,759,010 |
7 Nov 2023 | CNY | 4.77 | 4.82 | 4.72 | 4.74 | 4.74 | 0.0 (0.0%) | 15,459,490 |
6 Nov 2023 | CNY | 4.74 | 4.78 | 4.72 | 4.74 | 4.74 | +0.01 (+0.21%) | 11,071,690 |
3 Nov 2023 | CNY | 4.73 | 4.75 | 4.7 | 4.73 | 4.73 | +0.02 (+0.42%) | 11,889,750 |
2 Nov 2023 | CNY | 4.75 | 4.76 | 4.69 | 4.71 | 4.71 | -0.02 (-0.42%) | 12,071,760 |
1 Nov 2023 | CNY | 4.72 | 4.74 | 4.67 | 4.73 | 4.73 | -0.01 (-0.21%) | 15,704,960 |
31 Oct 2023 | CNY | 4.66 | 4.77 | 4.63 | 4.74 | 4.74 | +0.08 (+1.72%) | 20,790,410 |
30 Oct 2023 | CNY | 4.57 | 4.72 | 4.55 | 4.66 | 4.66 | +0.11 (+2.42%) | 16,082,270 |
27 Oct 2023 | CNY | 4.41 | 4.57 | 4.36 | 4.55 | 4.55 | +0.14 (+3.17%) | 14,118,000 |
26 Oct 2023 | CNY | 4.39 | 4.42 | 4.35 | 4.41 | 4.41 | +0.02 (+0.46%) | 6,251,000 |
25 Oct 2023 | CNY | 4.36 | 4.45 | 4.33 | 4.39 | 4.39 | +0.04 (+0.92%) | 9,348,800 |
24 Oct 2023 | CNY | 4.27 | 4.36 | 4.24 | 4.35 | 4.35 | +0.08 (+1.87%) | 10,611,000 |
23 Oct 2023 | CNY | 4.33 | 4.35 | 4.24 | 4.27 | 4.27 | -0.08 (-1.84%) | 9,123,500 |
20 Oct 2023 | CNY | 4.42 | 4.43 | 4.34 | 4.35 | 4.35 | -0.06 (-1.36%) | 9,506,370 |
19 Oct 2023 | CNY | 4.51 | 4.51 | 4.41 | 4.41 | 4.41 | -0.1 (-2.22%) | 10,272,740 |
18 Oct 2023 | CNY | 4.62 | 4.62 | 4.49 | 4.51 | 4.51 | -0.11 (-2.38%) | 9,051,340 |
17 Oct 2023 | CNY | 4.69 | 4.7 | 4.58 | 4.62 | 4.62 | -0.06 (-1.28%) | 9,481,570 |
16 Oct 2023 | CNY | 4.73 | 4.78 | 4.65 | 4.68 | 4.68 | -0.04 (-0.85%) | 9,065,400 |
13 Oct 2023 | CNY | 4.65 | 4.74 | 4.63 | 4.72 | 4.72 | +0.07 (+1.51%) | 13,777,760 |
12 Oct 2023 | CNY | 4.69 | 4.73 | 4.59 | 4.65 | 4.65 | +0.02 (+0.43%) | 16,091,960 |
11 Oct 2023 | CNY | 4.57 | 4.7 | 4.57 | 4.63 | 4.63 | +0.06 (+1.31%) | 10,164,810 |
10 Oct 2023 | CNY | 4.67 | 4.7 | 4.56 | 4.57 | 4.57 | -0.1 (-2.14%) | 7,975,600 |
9 Oct 2023 | CNY | 4.7 | 4.7 | 4.61 | 4.67 | 4.67 | -0.04 (-0.85%) | 10,765,400 |
28 Sep 2023 | CNY | 4.73 | 4.74 | 4.7 | 4.71 | 4.71 | 0.0 (0.0%) | 7,558,040 |
27 Sep 2023 | CNY | 4.64 | 4.74 | 4.64 | 4.71 | 4.71 | +0.07 (+1.51%) | 10,690,170 |
26 Sep 2023 | CNY | 4.69 | 4.7 | 4.63 | 4.64 | 4.64 | -0.04 (-0.85%) | 6,594,900 |