Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 4.55 | 4.69 | 4.55 | 4.67 | 4.67 | +0.11 (+2.41%) | 15,472,160 |
24 Nov 2023 | CNY | 4.65 | 4.65 | 4.53 | 4.56 | 4.56 | -0.06 (-1.30%) | 7,335,800 |
23 Nov 2023 | CNY | 4.54 | 4.64 | 4.53 | 4.62 | 4.62 | +0.09 (+1.99%) | 10,778,700 |
22 Nov 2023 | CNY | 4.58 | 4.59 | 4.53 | 4.53 | 4.53 | -0.03 (-0.66%) | 7,880,700 |
21 Nov 2023 | CNY | 4.6 | 4.63 | 4.55 | 4.56 | 4.56 | -0.04 (-0.87%) | 9,964,190 |
20 Nov 2023 | CNY | 4.65 | 4.71 | 4.58 | 4.6 | 4.6 | -0.05 (-1.08%) | 11,774,900 |
17 Nov 2023 | CNY | 4.58 | 4.67 | 4.57 | 4.65 | 4.65 | +0.05 (+1.09%) | 10,701,490 |
16 Nov 2023 | CNY | 4.58 | 4.65 | 4.56 | 4.6 | 4.6 | +0.01 (+0.22%) | 12,023,200 |
15 Nov 2023 | CNY | 4.49 | 4.6 | 4.48 | 4.59 | 4.59 | +0.11 (+2.46%) | 15,810,020 |
14 Nov 2023 | CNY | 4.48 | 4.49 | 4.43 | 4.48 | 4.48 | 0.0 (0.0%) | 7,876,500 |
13 Nov 2023 | CNY | 4.4 | 4.49 | 4.4 | 4.48 | 4.48 | +0.09 (+2.05%) | 11,011,500 |
10 Nov 2023 | CNY | 4.42 | 4.42 | 4.35 | 4.39 | 4.39 | -0.03 (-0.68%) | 7,197,200 |
9 Nov 2023 | CNY | 4.43 | 4.49 | 4.38 | 4.42 | 4.42 | -0.01 (-0.23%) | 11,042,790 |
8 Nov 2023 | CNY | 4.5 | 4.51 | 4.39 | 4.43 | 4.43 | -0.06 (-1.34%) | 10,360,500 |
7 Nov 2023 | CNY | 4.43 | 4.5 | 4.42 | 4.49 | 4.49 | +0.06 (+1.35%) | 12,487,800 |
6 Nov 2023 | CNY | 4.47 | 4.48 | 4.38 | 4.43 | 4.43 | -0.02 (-0.45%) | 10,994,600 |
3 Nov 2023 | CNY | 4.4 | 4.47 | 4.4 | 4.45 | 4.45 | +0.05 (+1.14%) | 7,285,200 |
2 Nov 2023 | CNY | 4.37 | 4.46 | 4.35 | 4.4 | 4.4 | +0.03 (+0.69%) | 11,029,100 |
1 Nov 2023 | CNY | 4.33 | 4.39 | 4.27 | 4.37 | 4.37 | +0.04 (+0.92%) | 10,134,000 |
31 Oct 2023 | CNY | 4.42 | 4.48 | 4.3 | 4.33 | 4.33 | -0.1 (-2.26%) | 12,614,810 |
30 Oct 2023 | CNY | 4.47 | 4.51 | 4.41 | 4.43 | 4.43 | -0.04 (-0.89%) | 9,738,700 |
27 Oct 2023 | CNY | 4.39 | 4.48 | 4.38 | 4.47 | 4.47 | +0.06 (+1.36%) | 11,703,500 |
26 Oct 2023 | CNY | 4.34 | 4.44 | 4.29 | 4.41 | 4.41 | +0.08 (+1.85%) | 9,476,700 |
25 Oct 2023 | CNY | 4.25 | 4.37 | 4.24 | 4.33 | 4.33 | +0.1 (+2.36%) | 8,108,800 |
24 Oct 2023 | CNY | 4.12 | 4.24 | 4.12 | 4.23 | 4.23 | +0.13 (+3.17%) | 8,659,200 |
23 Oct 2023 | CNY | 4.17 | 4.22 | 4.06 | 4.1 | 4.1 | -0.1 (-2.38%) | 6,589,500 |
20 Oct 2023 | CNY | 4.16 | 4.28 | 4.16 | 4.2 | 4.2 | 0.0 (0.0%) | 6,038,100 |
19 Oct 2023 | CNY | 4.3 | 4.3 | 4.18 | 4.2 | 4.2 | -0.1 (-2.33%) | 7,103,200 |
18 Oct 2023 | CNY | 4.33 | 4.35 | 4.27 | 4.3 | 4.3 | -0.03 (-0.69%) | 5,346,200 |
17 Oct 2023 | CNY | 4.39 | 4.4 | 4.31 | 4.33 | 4.33 | -0.06 (-1.37%) | 5,812,300 |