Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | CNY | 4.18 | 4.22 | 4.17 | 4.21 | 4.21 | +0.03 (+0.72%) | 13,327,284 |
3 Nov 2023 | CNY | 4.16 | 4.19 | 4.15 | 4.18 | 4.18 | +0.02 (+0.48%) | 8,546,103 |
2 Nov 2023 | CNY | 4.17 | 4.19 | 4.15 | 4.16 | 4.16 | -0.01 (-0.24%) | 7,135,100 |
1 Nov 2023 | CNY | 4.19 | 4.2 | 4.16 | 4.17 | 4.17 | -0.01 (-0.24%) | 5,571,314 |
31 Oct 2023 | CNY | 4.18 | 4.19 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 9,642,700 |
30 Oct 2023 | CNY | 4.16 | 4.22 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 10,591,700 |
27 Oct 2023 | CNY | 4.15 | 4.21 | 4.15 | 4.18 | 4.18 | +0.06 (+1.46%) | 14,346,700 |
26 Oct 2023 | CNY | 4.08 | 4.13 | 4.07 | 4.12 | 4.12 | +0.01 (+0.24%) | 8,562,203 |
25 Oct 2023 | CNY | 4.07 | 4.12 | 4.07 | 4.11 | 4.11 | +0.05 (+1.23%) | 11,667,277 |
24 Oct 2023 | CNY | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | +0.08 (+2.01%) | 10,781,014 |
23 Oct 2023 | CNY | 4.09 | 4.09 | 3.96 | 3.98 | 3.98 | -0.11 (-2.69%) | 16,011,500 |
20 Oct 2023 | CNY | 4.09 | 4.13 | 4.07 | 4.09 | 4.09 | -0.03 (-0.73%) | 11,053,099 |
19 Oct 2023 | CNY | 4.17 | 4.18 | 4.11 | 4.12 | 4.12 | -0.07 (-1.67%) | 14,494,178 |
18 Oct 2023 | CNY | 4.25 | 4.26 | 4.18 | 4.19 | 4.19 | -0.07 (-1.64%) | 13,898,700 |
17 Oct 2023 | CNY | 4.25 | 4.26 | 4.24 | 4.26 | 4.26 | +0.01 (+0.24%) | 7,061,400 |
16 Oct 2023 | CNY | 4.24 | 4.26 | 4.23 | 4.25 | 4.25 | +0.01 (+0.24%) | 9,018,804 |
13 Oct 2023 | CNY | 4.3 | 4.3 | 4.23 | 4.24 | 4.24 | -0.07 (-1.62%) | 19,764,660 |
12 Oct 2023 | CNY | 4.3 | 4.32 | 4.29 | 4.31 | 4.31 | +0.02 (+0.47%) | 13,027,799 |
11 Oct 2023 | CNY | 4.29 | 4.31 | 4.27 | 4.29 | 4.29 | 0.0 (0.0%) | 12,007,200 |
10 Oct 2023 | CNY | 4.33 | 4.35 | 4.28 | 4.29 | 4.29 | -0.04 (-0.92%) | 19,618,864 |
9 Oct 2023 | CNY | 4.36 | 4.36 | 4.32 | 4.33 | 4.33 | -0.04 (-0.92%) | 12,242,276 |
28 Sep 2023 | CNY | 4.33 | 4.37 | 4.32 | 4.37 | 4.37 | +0.05 (+1.16%) | 12,113,166 |
27 Sep 2023 | CNY | 4.31 | 4.36 | 4.31 | 4.32 | 4.32 | 0.0 (0.0%) | 13,437,209 |
26 Sep 2023 | CNY | 4.32 | 4.35 | 4.31 | 4.32 | 4.32 | -0.01 (-0.23%) | 10,862,533 |
25 Sep 2023 | CNY | 4.34 | 4.36 | 4.32 | 4.33 | 4.33 | -0.03 (-0.69%) | 10,510,200 |
22 Sep 2023 | CNY | 4.31 | 4.37 | 4.3 | 4.36 | 4.36 | +0.04 (+0.93%) | 14,223,578 |
21 Sep 2023 | CNY | 4.35 | 4.36 | 4.31 | 4.32 | 4.32 | -0.03 (-0.69%) | 14,275,600 |
20 Sep 2023 | CNY | 4.38 | 4.39 | 4.35 | 4.35 | 4.35 | -0.04 (-0.91%) | 12,195,718 |
19 Sep 2023 | CNY | 4.36 | 4.41 | 4.36 | 4.39 | 4.39 | +0.01 (+0.23%) | 15,135,000 |
18 Sep 2023 | CNY | 4.36 | 4.38 | 4.34 | 4.38 | 4.38 | +0.01 (+0.23%) | 14,636,909 |