Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | CNY | 4.3 | 4.45 | 4.28 | 4.39 | 4.39 | +0.1 (+2.33%) | 67,710,200 |
20 Nov 2023 | CNY | 4.11 | 4.35 | 4.07 | 4.29 | 4.29 | -0.04 (-0.92%) | 80,806,200 |
17 Nov 2023 | CNY | 4.13 | 4.51 | 4.11 | 4.33 | 4.33 | +0.23 (+5.61%) | 107,677,635 |
16 Nov 2023 | CNY | 4.02 | 4.14 | 4.01 | 4.1 | 4.1 | +0.07 (+1.74%) | 33,491,901 |
15 Nov 2023 | CNY | 4.1 | 4.1 | 4.02 | 4.03 | 4.03 | -0.06 (-1.47%) | 26,547,030 |
14 Nov 2023 | CNY | 4.02 | 4.12 | 4.01 | 4.09 | 4.09 | -0.07 (-1.68%) | 45,962,401 |
13 Nov 2023 | CNY | 4.23 | 4.35 | 4.16 | 4.16 | 4.16 | -0.04 (-0.95%) | 51,574,334 |
10 Nov 2023 | CNY | 4.27 | 4.37 | 4.13 | 4.2 | 4.2 | -0.06 (-1.41%) | 53,088,609 |
9 Nov 2023 | CNY | 4.55 | 4.55 | 4.24 | 4.26 | 4.26 | -0.28 (-6.17%) | 96,387,709 |
8 Nov 2023 | CNY | 4.13 | 4.54 | 4.13 | 4.54 | 4.54 | +0.41 (+9.93%) | 47,359,101 |
7 Nov 2023 | CNY | 4.25 | 4.37 | 4.08 | 4.13 | 4.13 | -0.11 (-2.59%) | 68,347,000 |
6 Nov 2023 | CNY | 3.9 | 4.24 | 3.87 | 4.24 | 4.24 | +0.39 (+10.13%) | 59,401,668 |
3 Nov 2023 | CNY | 3.89 | 3.94 | 3.79 | 3.85 | 3.85 | -0.05 (-1.28%) | 25,801,202 |
2 Nov 2023 | CNY | 3.79 | 4.13 | 3.78 | 3.9 | 3.9 | +0.12 (+3.17%) | 51,479,368 |
1 Nov 2023 | CNY | 3.72 | 3.9 | 3.7 | 3.78 | 3.78 | -0.01 (-0.26%) | 31,041,296 |
31 Oct 2023 | CNY | 3.97 | 3.97 | 3.74 | 3.79 | 3.79 | +0.18 (+4.99%) | 47,556,681 |
30 Oct 2023 | CNY | 3.51 | 3.61 | 3.5 | 3.61 | 3.61 | +0.07 (+1.98%) | 7,257,700 |
27 Oct 2023 | CNY | 3.51 | 3.55 | 3.48 | 3.54 | 3.54 | +0.02 (+0.57%) | 6,956,000 |
26 Oct 2023 | CNY | 3.51 | 3.54 | 3.47 | 3.52 | 3.52 | -0.02 (-0.56%) | 6,568,800 |
25 Oct 2023 | CNY | 3.49 | 3.56 | 3.49 | 3.54 | 3.54 | +0.05 (+1.43%) | 9,039,100 |
24 Oct 2023 | CNY | 3.37 | 3.5 | 3.35 | 3.49 | 3.49 | +0.14 (+4.18%) | 12,300,150 |
23 Oct 2023 | CNY | 3.44 | 3.44 | 3.33 | 3.35 | 3.35 | -0.09 (-2.62%) | 9,631,300 |
20 Oct 2023 | CNY | 3.47 | 3.49 | 3.43 | 3.44 | 3.44 | -0.04 (-1.15%) | 5,218,152 |
19 Oct 2023 | CNY | 3.47 | 3.55 | 3.46 | 3.48 | 3.48 | -0.01 (-0.29%) | 5,144,851 |
18 Oct 2023 | CNY | 3.54 | 3.54 | 3.45 | 3.49 | 3.49 | -0.05 (-1.41%) | 6,921,600 |
17 Oct 2023 | CNY | 3.55 | 3.56 | 3.51 | 3.54 | 3.54 | 0.0 (0.0%) | 4,395,700 |
16 Oct 2023 | CNY | 3.56 | 3.57 | 3.52 | 3.54 | 3.54 | -0.03 (-0.84%) | 5,711,886 |
13 Oct 2023 | CNY | 3.62 | 3.62 | 3.56 | 3.57 | 3.57 | -0.06 (-1.65%) | 6,428,200 |
12 Oct 2023 | CNY | 3.65 | 3.67 | 3.61 | 3.63 | 3.63 | -0.03 (-0.82%) | 5,351,300 |
11 Oct 2023 | CNY | 3.64 | 3.7 | 3.59 | 3.66 | 3.66 | +0.02 (+0.55%) | 7,838,286 |