Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 5.99 | 6.16 | 5.64 | 5.86 | 5.86 | -0.08 (-1.35%) | 292,755,300 |
14 Nov 2023 | CNY | 5.34 | 5.94 | 5.2 | 5.94 | 5.94 | +0.54 (+10%) | 300,860,380 |
13 Nov 2023 | CNY | 5.1 | 5.4 | 5 | 5.4 | 5.4 | +0.49 (+9.98%) | 308,395,760 |
10 Nov 2023 | CNY | 4.43 | 4.91 | 4.32 | 4.91 | 4.91 | +0.45 (+10.09%) | 147,519,140 |
9 Nov 2023 | CNY | 4.53 | 4.57 | 4.43 | 4.46 | 4.46 | -0.09 (-1.98%) | 61,838,430 |
8 Nov 2023 | CNY | 4.45 | 4.63 | 4.36 | 4.55 | 4.55 | +0.09 (+2.02%) | 96,079,120 |
7 Nov 2023 | CNY | 4.4 | 4.55 | 4.37 | 4.46 | 4.46 | +0.04 (+0.90%) | 59,414,260 |
6 Nov 2023 | CNY | 4.32 | 4.44 | 4.3 | 4.42 | 4.42 | +0.07 (+1.61%) | 57,110,460 |
3 Nov 2023 | CNY | 4.28 | 4.35 | 4.25 | 4.35 | 4.35 | -0.03 (-0.68%) | 55,334,660 |
2 Nov 2023 | CNY | 4.19 | 4.58 | 4.15 | 4.38 | 4.38 | +0.18 (+4.29%) | 95,962,890 |
1 Nov 2023 | CNY | 4.18 | 4.27 | 4.14 | 4.2 | 4.2 | -0.01 (-0.24%) | 28,350,740 |
31 Oct 2023 | CNY | 4.23 | 4.3 | 4.2 | 4.21 | 4.21 | -0.04 (-0.94%) | 30,587,510 |
30 Oct 2023 | CNY | 4.37 | 4.39 | 4.23 | 4.25 | 4.25 | -0.15 (-3.41%) | 51,658,720 |
27 Oct 2023 | CNY | 4.28 | 4.48 | 4.26 | 4.4 | 4.4 | +0.1 (+2.33%) | 53,784,540 |
26 Oct 2023 | CNY | 4.18 | 4.32 | 4.14 | 4.3 | 4.3 | +0.07 (+1.65%) | 43,959,830 |
25 Oct 2023 | CNY | 4.11 | 4.26 | 4.11 | 4.23 | 4.23 | +0.17 (+4.19%) | 42,790,110 |
24 Oct 2023 | CNY | 4.08 | 4.14 | 4 | 4.06 | 4.06 | -0.01 (-0.25%) | 24,202,100 |
23 Oct 2023 | CNY | 4.13 | 4.17 | 4.04 | 4.07 | 4.07 | -0.09 (-2.16%) | 26,165,900 |
20 Oct 2023 | CNY | 4.12 | 4.25 | 4.1 | 4.16 | 4.16 | +0.02 (+0.48%) | 25,779,000 |
19 Oct 2023 | CNY | 4.26 | 4.26 | 4.14 | 4.14 | 4.14 | -0.2 (-4.61%) | 43,677,500 |
18 Oct 2023 | CNY | 4.28 | 4.41 | 4.26 | 4.34 | 4.34 | +0.04 (+0.93%) | 41,302,020 |
17 Oct 2023 | CNY | 4.38 | 4.38 | 4.26 | 4.3 | 4.3 | -0.08 (-1.83%) | 27,878,700 |
16 Oct 2023 | CNY | 4.36 | 4.45 | 4.34 | 4.38 | 4.38 | -0.02 (-0.45%) | 33,897,310 |
13 Oct 2023 | CNY | 4.35 | 4.45 | 4.32 | 4.4 | 4.4 | +0.03 (+0.69%) | 50,954,940 |
12 Oct 2023 | CNY | 4.2 | 4.42 | 4.19 | 4.37 | 4.37 | +0.18 (+4.30%) | 64,108,390 |
11 Oct 2023 | CNY | 4.28 | 4.29 | 4.17 | 4.19 | 4.19 | -0.07 (-1.64%) | 24,158,260 |
10 Oct 2023 | CNY | 4.25 | 4.29 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 25,852,010 |
9 Oct 2023 | CNY | 4.22 | 4.33 | 4.2 | 4.25 | 4.25 | +0.07 (+1.67%) | 36,267,690 |
28 Sep 2023 | CNY | 4.12 | 4.21 | 4.12 | 4.18 | 4.18 | +0.07 (+1.70%) | 25,629,470 |
27 Sep 2023 | CNY | 4.12 | 4.17 | 4.11 | 4.11 | 4.11 | -0.02 (-0.48%) | 17,515,960 |