Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | CNY | 4.12 | 4.12 | 4.04 | 4.06 | 4.06 | -0.02 (-0.49%) | 4,221,400 |
6 Dec 2023 | CNY | 4.04 | 4.14 | 4.03 | 4.08 | 4.08 | +0.02 (+0.49%) | 6,574,886 |
5 Dec 2023 | CNY | 4.12 | 4.13 | 4.06 | 4.06 | 4.06 | -0.05 (-1.22%) | 5,010,818 |
4 Dec 2023 | CNY | 4.06 | 4.14 | 4.06 | 4.11 | 4.11 | +0.02 (+0.49%) | 7,222,400 |
1 Dec 2023 | CNY | 4.11 | 4.13 | 4.07 | 4.09 | 4.09 | -0.02 (-0.49%) | 5,217,600 |
30 Nov 2023 | CNY | 4.09 | 4.15 | 4.06 | 4.11 | 4.11 | +0.02 (+0.49%) | 7,710,056 |
29 Nov 2023 | CNY | 4.08 | 4.12 | 4.06 | 4.09 | 4.09 | +0.02 (+0.49%) | 6,172,041 |
28 Nov 2023 | CNY | 3.98 | 4.1 | 3.98 | 4.07 | 4.07 | +0.09 (+2.26%) | 6,466,800 |
27 Nov 2023 | CNY | 3.97 | 4.01 | 3.95 | 3.98 | 3.98 | +0.01 (+0.25%) | 4,834,300 |
24 Nov 2023 | CNY | 4.05 | 4.05 | 3.94 | 3.97 | 3.97 | -0.04 (-1.00%) | 4,443,456 |
23 Nov 2023 | CNY | 4.01 | 4.04 | 3.95 | 4.01 | 4.01 | +0.04 (+1.01%) | 4,464,800 |
22 Nov 2023 | CNY | 4.03 | 4.03 | 3.95 | 3.97 | 3.97 | -0.04 (-1.00%) | 4,946,326 |
21 Nov 2023 | CNY | 3.99 | 4.08 | 3.99 | 4.01 | 4.01 | -0.01 (-0.25%) | 8,052,100 |
20 Nov 2023 | CNY | 3.93 | 4.05 | 3.92 | 4.02 | 4.02 | +0.1 (+2.55%) | 7,779,500 |
17 Nov 2023 | CNY | 3.89 | 3.95 | 3.86 | 3.92 | 3.92 | +0.05 (+1.29%) | 6,014,736 |
16 Nov 2023 | CNY | 3.86 | 3.89 | 3.83 | 3.87 | 3.87 | 0.0 (0.0%) | 4,661,559 |
15 Nov 2023 | CNY | 3.85 | 3.88 | 3.81 | 3.87 | 3.87 | +0.05 (+1.31%) | 5,158,940 |
14 Nov 2023 | CNY | 3.83 | 3.87 | 3.79 | 3.82 | 3.82 | -0.03 (-0.78%) | 4,884,800 |
13 Nov 2023 | CNY | 3.78 | 3.87 | 3.78 | 3.85 | 3.85 | +0.09 (+2.39%) | 4,808,374 |
10 Nov 2023 | CNY | 3.72 | 3.78 | 3.7 | 3.76 | 3.76 | +0.02 (+0.53%) | 3,896,200 |
9 Nov 2023 | CNY | 3.79 | 3.81 | 3.74 | 3.74 | 3.74 | -0.05 (-1.32%) | 3,331,800 |
8 Nov 2023 | CNY | 3.9 | 3.9 | 3.76 | 3.79 | 3.79 | -0.05 (-1.30%) | 5,036,000 |
7 Nov 2023 | CNY | 3.79 | 3.86 | 3.74 | 3.84 | 3.84 | +0.07 (+1.86%) | 5,262,400 |
6 Nov 2023 | CNY | 3.77 | 3.78 | 3.71 | 3.77 | 3.77 | +0.03 (+0.80%) | 5,537,667 |
3 Nov 2023 | CNY | 3.77 | 3.82 | 3.74 | 3.74 | 3.74 | -0.03 (-0.80%) | 5,044,650 |
2 Nov 2023 | CNY | 3.75 | 3.8 | 3.73 | 3.77 | 3.77 | +0.02 (+0.53%) | 6,070,501 |
1 Nov 2023 | CNY | 3.73 | 3.77 | 3.72 | 3.75 | 3.75 | +0.02 (+0.54%) | 5,087,577 |
31 Oct 2023 | CNY | 3.68 | 3.76 | 3.67 | 3.73 | 3.73 | +0.04 (+1.08%) | 5,829,100 |
30 Oct 2023 | CNY | 3.67 | 3.72 | 3.64 | 3.69 | 3.69 | +0.02 (+0.54%) | 6,014,788 |
27 Oct 2023 | CNY | 3.58 | 3.69 | 3.58 | 3.67 | 3.67 | +0.08 (+2.23%) | 7,032,504 |