Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 4.58 | 4.59 | 4.52 | 4.58 | 4.58 | 0.0 (0.0%) | 9,620,820 |
24 Nov 2023 | CNY | 4.64 | 4.65 | 4.57 | 4.58 | 4.58 | -0.06 (-1.29%) | 9,474,700 |
23 Nov 2023 | CNY | 4.61 | 4.65 | 4.59 | 4.64 | 4.64 | +0.03 (+0.65%) | 7,262,920 |
22 Nov 2023 | CNY | 4.66 | 4.68 | 4.61 | 4.61 | 4.61 | -0.06 (-1.28%) | 8,819,660 |
21 Nov 2023 | CNY | 4.68 | 4.7 | 4.66 | 4.67 | 4.67 | -0.01 (-0.21%) | 8,789,130 |
20 Nov 2023 | CNY | 4.68 | 4.72 | 4.66 | 4.68 | 4.68 | 0.0 (0.0%) | 9,405,500 |
17 Nov 2023 | CNY | 4.63 | 4.69 | 4.63 | 4.68 | 4.68 | +0.04 (+0.86%) | 8,432,070 |
16 Nov 2023 | CNY | 4.67 | 4.69 | 4.64 | 4.64 | 4.64 | -0.05 (-1.07%) | 7,021,170 |
15 Nov 2023 | CNY | 4.69 | 4.7 | 4.65 | 4.69 | 4.69 | +0.02 (+0.43%) | 13,066,770 |
14 Nov 2023 | CNY | 4.68 | 4.72 | 4.64 | 4.67 | 4.67 | -0.02 (-0.43%) | 12,532,300 |
13 Nov 2023 | CNY | 4.7 | 4.77 | 4.62 | 4.69 | 4.69 | +0.06 (+1.30%) | 20,514,500 |
10 Nov 2023 | CNY | 4.59 | 4.66 | 4.5 | 4.63 | 4.63 | +0.04 (+0.87%) | 17,250,400 |
9 Nov 2023 | CNY | 4.56 | 4.64 | 4.55 | 4.59 | 4.59 | +0.02 (+0.44%) | 10,192,900 |
8 Nov 2023 | CNY | 4.59 | 4.61 | 4.54 | 4.57 | 4.57 | -0.04 (-0.87%) | 10,879,420 |
7 Nov 2023 | CNY | 4.63 | 4.64 | 4.58 | 4.61 | 4.61 | -0.03 (-0.65%) | 11,280,600 |
6 Nov 2023 | CNY | 4.64 | 4.67 | 4.63 | 4.64 | 4.64 | +0.01 (+0.22%) | 10,527,410 |
3 Nov 2023 | CNY | 4.61 | 4.67 | 4.59 | 4.63 | 4.63 | +0.03 (+0.65%) | 9,254,100 |
2 Nov 2023 | CNY | 4.64 | 4.65 | 4.59 | 4.6 | 4.6 | -0.03 (-0.65%) | 7,165,410 |
1 Nov 2023 | CNY | 4.63 | 4.64 | 4.58 | 4.63 | 4.63 | +0.02 (+0.43%) | 9,497,420 |
31 Oct 2023 | CNY | 4.65 | 4.65 | 4.58 | 4.61 | 4.61 | -0.03 (-0.65%) | 8,731,980 |
30 Oct 2023 | CNY | 4.6 | 4.68 | 4.59 | 4.64 | 4.64 | 0.0 (0.0%) | 11,990,170 |
27 Oct 2023 | CNY | 4.59 | 4.66 | 4.56 | 4.64 | 4.64 | +0.04 (+0.87%) | 14,721,380 |
26 Oct 2023 | CNY | 4.5 | 4.64 | 4.46 | 4.6 | 4.6 | +0.08 (+1.77%) | 13,827,820 |
25 Oct 2023 | CNY | 4.46 | 4.54 | 4.46 | 4.52 | 4.52 | +0.08 (+1.80%) | 11,738,370 |
24 Oct 2023 | CNY | 4.37 | 4.45 | 4.34 | 4.44 | 4.44 | +0.07 (+1.60%) | 11,093,800 |
23 Oct 2023 | CNY | 4.48 | 4.49 | 4.35 | 4.37 | 4.37 | -0.12 (-2.67%) | 12,710,550 |
20 Oct 2023 | CNY | 4.45 | 4.54 | 4.43 | 4.49 | 4.49 | +0.02 (+0.45%) | 9,076,120 |
19 Oct 2023 | CNY | 4.51 | 4.57 | 4.47 | 4.47 | 4.47 | -0.07 (-1.54%) | 11,479,870 |
18 Oct 2023 | CNY | 4.63 | 4.64 | 4.54 | 4.54 | 4.54 | -0.11 (-2.37%) | 9,566,310 |
17 Oct 2023 | CNY | 4.61 | 4.65 | 4.58 | 4.65 | 4.65 | +0.04 (+0.87%) | 12,156,100 |