Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | CNY | 4.25 | 4.29 | 4.23 | 4.25 | 4.25 | -0.02 (-0.47%) | 7,426,166 |
1 Nov 2023 | CNY | 4.25 | 4.28 | 4.2 | 4.27 | 4.27 | +0.03 (+0.71%) | 12,222,401 |
31 Oct 2023 | CNY | 4.24 | 4.26 | 4.2 | 4.24 | 4.24 | 0.0 (0.0%) | 11,252,200 |
30 Oct 2023 | CNY | 4.24 | 4.28 | 4.21 | 4.24 | 4.24 | -0.04 (-0.93%) | 14,266,200 |
27 Oct 2023 | CNY | 4.23 | 4.3 | 4.21 | 4.28 | 4.28 | +0.05 (+1.18%) | 11,955,265 |
26 Oct 2023 | CNY | 4.21 | 4.25 | 4.19 | 4.23 | 4.23 | +0.01 (+0.24%) | 11,386,479 |
25 Oct 2023 | CNY | 4.15 | 4.26 | 4.13 | 4.22 | 4.22 | +0.09 (+2.18%) | 13,262,500 |
24 Oct 2023 | CNY | 3.98 | 4.14 | 3.98 | 4.13 | 4.13 | +0.16 (+4.03%) | 12,543,500 |
23 Oct 2023 | CNY | 4.03 | 4.05 | 3.95 | 3.97 | 3.97 | -0.08 (-1.98%) | 10,034,900 |
20 Oct 2023 | CNY | 4.01 | 4.09 | 3.99 | 4.05 | 4.05 | +0.03 (+0.75%) | 6,149,400 |
19 Oct 2023 | CNY | 4.04 | 4.1 | 4.01 | 4.02 | 4.02 | -0.04 (-0.99%) | 7,509,200 |
18 Oct 2023 | CNY | 4.13 | 4.13 | 4.05 | 4.06 | 4.06 | -0.07 (-1.69%) | 6,799,200 |
17 Oct 2023 | CNY | 4.12 | 4.16 | 4.1 | 4.13 | 4.13 | +0.02 (+0.49%) | 6,361,800 |
16 Oct 2023 | CNY | 4.09 | 4.15 | 4.07 | 4.11 | 4.11 | +0.01 (+0.24%) | 8,375,100 |
13 Oct 2023 | CNY | 4.18 | 4.18 | 4.09 | 4.1 | 4.1 | -0.08 (-1.91%) | 9,881,201 |
12 Oct 2023 | CNY | 4.17 | 4.19 | 4.14 | 4.18 | 4.18 | +0.01 (+0.24%) | 7,654,001 |
11 Oct 2023 | CNY | 4.23 | 4.23 | 4.15 | 4.17 | 4.17 | -0.06 (-1.42%) | 13,217,300 |
10 Oct 2023 | CNY | 4.23 | 4.31 | 4.21 | 4.23 | 4.23 | +0.02 (+0.48%) | 15,154,701 |
9 Oct 2023 | CNY | 4.22 | 4.29 | 4.18 | 4.21 | 4.21 | -0.01 (-0.24%) | 11,908,700 |
28 Sep 2023 | CNY | 4.17 | 4.25 | 4.16 | 4.22 | 4.22 | +0.07 (+1.69%) | 12,261,401 |
27 Sep 2023 | CNY | 4.14 | 4.2 | 4.13 | 4.15 | 4.15 | 0.0 (0.0%) | 10,369,000 |
26 Sep 2023 | CNY | 4.16 | 4.19 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 8,304,900 |
25 Sep 2023 | CNY | 4.21 | 4.24 | 4.16 | 4.17 | 4.17 | -0.05 (-1.18%) | 10,567,490 |
22 Sep 2023 | CNY | 4.19 | 4.23 | 4.16 | 4.22 | 4.22 | +0.04 (+0.96%) | 11,689,400 |
21 Sep 2023 | CNY | 4.16 | 4.23 | 4.15 | 4.18 | 4.18 | +0.01 (+0.24%) | 12,782,768 |
20 Sep 2023 | CNY | 4.26 | 4.26 | 4.16 | 4.17 | 4.17 | -0.1 (-2.34%) | 20,017,707 |
19 Sep 2023 | CNY | 4.29 | 4.33 | 4.27 | 4.27 | 4.27 | -0.05 (-1.16%) | 17,872,660 |
18 Sep 2023 | CNY | 4.28 | 4.39 | 4.21 | 4.32 | 4.32 | +0.01 (+0.23%) | 31,601,111 |
15 Sep 2023 | CNY | 4.41 | 4.44 | 4.28 | 4.31 | 4.31 | -0.16 (-3.58%) | 46,518,300 |
14 Sep 2023 | CNY | 4.59 | 4.66 | 4.4 | 4.47 | 4.47 | -0.27 (-5.70%) | 75,029,402 |