Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2023 | CNY | 4.01 | 4.08 | 4 | 4.07 | 4.07 | +0.05 (+1.24%) | 9,169,900 |
22 Nov 2023 | CNY | 4.07 | 4.08 | 4.01 | 4.02 | 4.02 | -0.05 (-1.23%) | 8,160,500 |
21 Nov 2023 | CNY | 4.06 | 4.12 | 4.06 | 4.07 | 4.07 | 0.0 (0.0%) | 8,668,500 |
20 Nov 2023 | CNY | 4.07 | 4.09 | 4.04 | 4.07 | 4.07 | 0.0 (0.0%) | 8,633,900 |
17 Nov 2023 | CNY | 4.04 | 4.09 | 4.02 | 4.07 | 4.07 | +0.03 (+0.74%) | 9,029,300 |
16 Nov 2023 | CNY | 4.06 | 4.08 | 4.03 | 4.04 | 4.04 | -0.01 (-0.25%) | 8,021,100 |
15 Nov 2023 | CNY | 4.03 | 4.07 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 9,821,160 |
14 Nov 2023 | CNY | 4.04 | 4.05 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 11,043,685 |
13 Nov 2023 | CNY | 3.97 | 4.06 | 3.96 | 4.05 | 4.05 | +0.1 (+2.53%) | 13,031,485 |
10 Nov 2023 | CNY | 3.94 | 3.97 | 3.92 | 3.95 | 3.95 | 0.0 (0.0%) | 7,662,300 |
9 Nov 2023 | CNY | 3.97 | 3.98 | 3.94 | 3.95 | 3.95 | -0.03 (-0.75%) | 7,896,685 |
8 Nov 2023 | CNY | 3.99 | 4 | 3.94 | 3.98 | 3.98 | -0.02 (-0.50%) | 9,673,988 |
7 Nov 2023 | CNY | 4 | 4.02 | 3.97 | 4 | 4 | 0.0 (0.0%) | 8,917,618 |
6 Nov 2023 | CNY | 4 | 4.03 | 3.99 | 4 | 4 | +0.02 (+0.50%) | 9,346,210 |
3 Nov 2023 | CNY | 3.99 | 4.03 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 8,781,300 |
2 Nov 2023 | CNY | 4.01 | 4.06 | 3.99 | 3.99 | 3.99 | -0.04 (-0.99%) | 8,548,500 |
1 Nov 2023 | CNY | 3.98 | 4.04 | 3.95 | 4.03 | 4.03 | +0.05 (+1.26%) | 10,288,000 |
31 Oct 2023 | CNY | 3.97 | 4.02 | 3.96 | 3.98 | 3.98 | +0.01 (+0.25%) | 11,291,032 |
30 Oct 2023 | CNY | 3.93 | 4 | 3.93 | 3.97 | 3.97 | +0.03 (+0.76%) | 12,293,200 |
27 Oct 2023 | CNY | 3.88 | 3.97 | 3.87 | 3.94 | 3.94 | +0.04 (+1.03%) | 12,523,353 |
26 Oct 2023 | CNY | 3.87 | 3.91 | 3.82 | 3.9 | 3.9 | +0.02 (+0.52%) | 10,905,467 |
25 Oct 2023 | CNY | 3.77 | 3.91 | 3.76 | 3.88 | 3.88 | +0.12 (+3.19%) | 13,853,485 |
24 Oct 2023 | CNY | 3.65 | 3.77 | 3.65 | 3.76 | 3.76 | +0.11 (+3.01%) | 8,496,078 |
23 Oct 2023 | CNY | 3.75 | 3.76 | 3.63 | 3.65 | 3.65 | -0.12 (-3.18%) | 11,447,732 |
20 Oct 2023 | CNY | 3.77 | 3.83 | 3.76 | 3.77 | 3.77 | 0.0 (0.0%) | 8,636,001 |
19 Oct 2023 | CNY | 3.76 | 3.84 | 3.75 | 3.77 | 3.77 | -0.03 (-0.79%) | 9,752,411 |
18 Oct 2023 | CNY | 3.85 | 3.86 | 3.8 | 3.8 | 3.8 | -0.06 (-1.55%) | 8,241,700 |
17 Oct 2023 | CNY | 3.91 | 3.93 | 3.85 | 3.86 | 3.86 | -0.05 (-1.28%) | 7,936,900 |
16 Oct 2023 | CNY | 3.91 | 3.95 | 3.89 | 3.91 | 3.91 | 0.0 (0.0%) | 10,517,070 |
13 Oct 2023 | CNY | 3.93 | 3.96 | 3.9 | 3.91 | 3.91 | -0.03 (-0.76%) | 10,621,615 |