Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 4.53 | 4.56 | 4.48 | 4.53 | 4.53 | 0.0 (0.0%) | 12,583,060 |
24 Nov 2023 | CNY | 4.61 | 4.63 | 4.53 | 4.53 | 4.53 | -0.05 (-1.09%) | 14,239,430 |
23 Nov 2023 | CNY | 4.58 | 4.61 | 4.55 | 4.58 | 4.58 | +0.01 (+0.22%) | 14,839,400 |
22 Nov 2023 | CNY | 4.61 | 4.66 | 4.57 | 4.57 | 4.57 | -0.04 (-0.87%) | 15,641,120 |
21 Nov 2023 | CNY | 4.66 | 4.68 | 4.6 | 4.61 | 4.61 | -0.05 (-1.07%) | 19,984,500 |
20 Nov 2023 | CNY | 4.72 | 4.78 | 4.64 | 4.66 | 4.66 | -0.09 (-1.89%) | 29,674,130 |
17 Nov 2023 | CNY | 4.82 | 4.86 | 4.73 | 4.75 | 4.75 | -0.08 (-1.66%) | 30,593,510 |
16 Nov 2023 | CNY | 4.91 | 4.91 | 4.82 | 4.83 | 4.83 | -0.08 (-1.63%) | 17,315,190 |
15 Nov 2023 | CNY | 4.9 | 4.93 | 4.83 | 4.91 | 4.91 | +0.02 (+0.41%) | 22,966,590 |
14 Nov 2023 | CNY | 4.85 | 4.96 | 4.82 | 4.89 | 4.89 | -0.03 (-0.61%) | 42,500,620 |
13 Nov 2023 | CNY | 4.98 | 5.11 | 4.9 | 4.92 | 4.92 | 0.0 (0.0%) | 75,300,830 |
10 Nov 2023 | CNY | 4.82 | 5.06 | 4.8 | 4.92 | 4.92 | +0.06 (+1.23%) | 58,359,880 |
9 Nov 2023 | CNY | 4.76 | 4.97 | 4.72 | 4.86 | 4.86 | +0.1 (+2.10%) | 42,455,590 |
8 Nov 2023 | CNY | 4.82 | 4.84 | 4.74 | 4.76 | 4.76 | 0.0 (0.0%) | 16,151,800 |
7 Nov 2023 | CNY | 4.77 | 4.82 | 4.69 | 4.76 | 4.76 | -0.05 (-1.04%) | 24,452,200 |
6 Nov 2023 | CNY | 4.79 | 4.85 | 4.75 | 4.81 | 4.81 | +0.04 (+0.84%) | 23,196,030 |
3 Nov 2023 | CNY | 4.65 | 5.03 | 4.65 | 4.77 | 4.77 | +0.12 (+2.58%) | 43,117,720 |
2 Nov 2023 | CNY | 4.78 | 4.79 | 4.63 | 4.65 | 4.65 | -0.14 (-2.92%) | 24,029,240 |
1 Nov 2023 | CNY | 4.83 | 4.84 | 4.77 | 4.79 | 4.79 | -0.06 (-1.24%) | 19,312,910 |
31 Oct 2023 | CNY | 4.89 | 4.92 | 4.84 | 4.85 | 4.85 | -0.03 (-0.61%) | 23,686,270 |
30 Oct 2023 | CNY | 4.79 | 4.93 | 4.72 | 4.88 | 4.88 | 0.0 (0.0%) | 53,442,670 |
27 Oct 2023 | CNY | 4.63 | 5.07 | 4.6 | 4.88 | 4.88 | +0.22 (+4.72%) | 106,646,980 |
26 Oct 2023 | CNY | 4.25 | 4.66 | 4.18 | 4.66 | 4.66 | +0.42 (+9.91%) | 59,691,450 |
25 Oct 2023 | CNY | 4.17 | 4.27 | 4.17 | 4.24 | 4.24 | +0.08 (+1.92%) | 9,090,260 |
24 Oct 2023 | CNY | 4.13 | 4.19 | 4.09 | 4.16 | 4.16 | +0.06 (+1.46%) | 7,989,510 |
23 Oct 2023 | CNY | 4.22 | 4.23 | 4.07 | 4.1 | 4.1 | -0.14 (-3.30%) | 11,406,810 |
20 Oct 2023 | CNY | 4.23 | 4.29 | 4.19 | 4.24 | 4.24 | +0.01 (+0.24%) | 7,763,180 |
19 Oct 2023 | CNY | 4.28 | 4.32 | 4.23 | 4.23 | 4.23 | -0.05 (-1.17%) | 8,836,570 |
18 Oct 2023 | CNY | 4.35 | 4.37 | 4.27 | 4.28 | 4.28 | -0.09 (-2.06%) | 9,759,500 |
17 Oct 2023 | CNY | 4.38 | 4.42 | 4.34 | 4.37 | 4.37 | 0.0 (0.0%) | 9,277,700 |