Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 4.6 | 4.78 | 4.55 | 4.7 | 4.7 | +0.1 (+2.17%) | 14,489,337 |
16 Nov 2023 | CNY | 4.61 | 4.64 | 4.58 | 4.6 | 4.6 | 0.0 (0.0%) | 5,058,680 |
15 Nov 2023 | CNY | 4.62 | 4.65 | 4.6 | 4.6 | 4.6 | -0.01 (-0.22%) | 4,730,200 |
14 Nov 2023 | CNY | 4.62 | 4.68 | 4.58 | 4.61 | 4.61 | -0.03 (-0.65%) | 5,864,720 |
13 Nov 2023 | CNY | 4.6 | 4.65 | 4.54 | 4.64 | 4.64 | +0.06 (+1.31%) | 6,627,883 |
10 Nov 2023 | CNY | 4.61 | 4.62 | 4.53 | 4.58 | 4.58 | -0.05 (-1.08%) | 5,843,600 |
9 Nov 2023 | CNY | 4.59 | 4.66 | 4.56 | 4.63 | 4.63 | +0.05 (+1.09%) | 8,380,348 |
8 Nov 2023 | CNY | 4.56 | 4.59 | 4.53 | 4.58 | 4.58 | 0.0 (0.0%) | 5,950,500 |
7 Nov 2023 | CNY | 4.58 | 4.59 | 4.53 | 4.58 | 4.58 | 0.0 (0.0%) | 6,380,880 |
6 Nov 2023 | CNY | 4.54 | 4.59 | 4.51 | 4.58 | 4.58 | +0.05 (+1.10%) | 6,900,900 |
3 Nov 2023 | CNY | 4.54 | 4.57 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 5,087,700 |
2 Nov 2023 | CNY | 4.57 | 4.62 | 4.52 | 4.53 | 4.53 | -0.05 (-1.09%) | 5,418,200 |
1 Nov 2023 | CNY | 4.6 | 4.6 | 4.54 | 4.58 | 4.58 | -0.03 (-0.65%) | 6,626,410 |
31 Oct 2023 | CNY | 4.49 | 4.62 | 4.48 | 4.61 | 4.61 | +0.1 (+2.22%) | 14,633,271 |
30 Oct 2023 | CNY | 4.49 | 4.53 | 4.45 | 4.51 | 4.51 | +0.03 (+0.67%) | 9,813,268 |
27 Oct 2023 | CNY | 4.52 | 4.52 | 4.44 | 4.48 | 4.48 | -0.04 (-0.88%) | 11,896,182 |
26 Oct 2023 | CNY | 4.57 | 4.61 | 4.46 | 4.52 | 4.52 | -0.15 (-3.21%) | 26,407,919 |
25 Oct 2023 | CNY | 4.56 | 4.76 | 4.51 | 4.67 | 4.67 | +0.3 (+6.86%) | 38,750,000 |
24 Oct 2023 | CNY | 4.23 | 4.37 | 4.22 | 4.37 | 4.37 | +0.13 (+3.07%) | 5,928,119 |
23 Oct 2023 | CNY | 4.38 | 4.38 | 4.2 | 4.24 | 4.24 | -0.14 (-3.20%) | 7,512,319 |
20 Oct 2023 | CNY | 4.33 | 4.41 | 4.29 | 4.38 | 4.38 | +0.06 (+1.39%) | 7,779,763 |
19 Oct 2023 | CNY | 4.32 | 4.37 | 4.29 | 4.32 | 4.32 | -0.01 (-0.23%) | 6,189,300 |
18 Oct 2023 | CNY | 4.38 | 4.39 | 4.31 | 4.33 | 4.33 | -0.06 (-1.37%) | 7,013,280 |
17 Oct 2023 | CNY | 4.42 | 4.43 | 4.37 | 4.39 | 4.39 | -0.03 (-0.68%) | 3,854,116 |
16 Oct 2023 | CNY | 4.43 | 4.45 | 4.39 | 4.42 | 4.42 | -0.01 (-0.23%) | 6,064,606 |
13 Oct 2023 | CNY | 4.5 | 4.5 | 4.42 | 4.43 | 4.43 | -0.09 (-1.99%) | 5,958,325 |
12 Oct 2023 | CNY | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | +0.04 (+0.89%) | 4,382,200 |
11 Oct 2023 | CNY | 4.48 | 4.53 | 4.46 | 4.48 | 4.48 | +0.03 (+0.67%) | 6,820,303 |
10 Oct 2023 | CNY | 4.64 | 4.66 | 4.45 | 4.45 | 4.45 | -0.18 (-3.89%) | 14,542,352 |
9 Oct 2023 | CNY | 4.71 | 4.72 | 4.61 | 4.63 | 4.63 | -0.08 (-1.70%) | 10,629,824 |