Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 4.49 | 4.52 | 4.45 | 4.5 | 4.5 | +0.03 (+0.67%) | 10,972,390 |
24 Nov 2023 | CNY | 4.54 | 4.54 | 4.46 | 4.47 | 4.47 | -0.07 (-1.54%) | 13,290,140 |
23 Nov 2023 | CNY | 4.48 | 4.54 | 4.46 | 4.54 | 4.54 | +0.04 (+0.89%) | 12,978,830 |
22 Nov 2023 | CNY | 4.56 | 4.58 | 4.48 | 4.5 | 4.5 | -0.08 (-1.75%) | 19,520,090 |
21 Nov 2023 | CNY | 4.59 | 4.6 | 4.55 | 4.58 | 4.58 | 0.0 (0.0%) | 22,992,260 |
20 Nov 2023 | CNY | 4.62 | 4.62 | 4.52 | 4.58 | 4.58 | -0.05 (-1.08%) | 29,230,290 |
17 Nov 2023 | CNY | 4.61 | 4.65 | 4.56 | 4.63 | 4.63 | +0.01 (+0.22%) | 40,348,010 |
16 Nov 2023 | CNY | 4.8 | 4.8 | 4.6 | 4.62 | 4.62 | -0.23 (-4.74%) | 87,975,030 |
15 Nov 2023 | CNY | 4.47 | 4.85 | 4.44 | 4.85 | 4.85 | +0.44 (+9.98%) | 65,793,380 |
14 Nov 2023 | CNY | 4.37 | 4.44 | 4.37 | 4.41 | 4.41 | 0.0 (0.0%) | 9,926,200 |
13 Nov 2023 | CNY | 4.32 | 4.43 | 4.32 | 4.41 | 4.41 | +0.09 (+2.08%) | 11,594,700 |
10 Nov 2023 | CNY | 4.31 | 4.35 | 4.29 | 4.32 | 4.32 | -0.04 (-0.92%) | 11,686,800 |
9 Nov 2023 | CNY | 4.33 | 4.46 | 4.3 | 4.36 | 4.36 | +0.04 (+0.93%) | 20,017,770 |
8 Nov 2023 | CNY | 4.34 | 4.35 | 4.29 | 4.32 | 4.32 | 0.0 (0.0%) | 8,581,200 |
7 Nov 2023 | CNY | 4.33 | 4.34 | 4.29 | 4.32 | 4.32 | -0.01 (-0.23%) | 9,398,650 |
6 Nov 2023 | CNY | 4.28 | 4.35 | 4.26 | 4.33 | 4.33 | +0.08 (+1.88%) | 11,236,650 |
3 Nov 2023 | CNY | 4.18 | 4.27 | 4.18 | 4.25 | 4.25 | +0.05 (+1.19%) | 8,873,630 |
2 Nov 2023 | CNY | 4.27 | 4.3 | 4.19 | 4.2 | 4.2 | -0.07 (-1.64%) | 10,152,130 |
1 Nov 2023 | CNY | 4.21 | 4.3 | 4.19 | 4.27 | 4.27 | +0.03 (+0.71%) | 15,054,530 |
31 Oct 2023 | CNY | 4.21 | 4.27 | 4.18 | 4.24 | 4.24 | +0.04 (+0.95%) | 11,199,500 |
30 Oct 2023 | CNY | 4.18 | 4.23 | 4.15 | 4.2 | 4.2 | -0.03 (-0.71%) | 15,220,000 |
27 Oct 2023 | CNY | 4.07 | 4.32 | 4.03 | 4.23 | 4.23 | +0.16 (+3.93%) | 22,783,910 |
26 Oct 2023 | CNY | 4.05 | 4.08 | 3.97 | 4.07 | 4.07 | +0.02 (+0.49%) | 7,876,000 |
25 Oct 2023 | CNY | 4.07 | 4.11 | 4.04 | 4.05 | 4.05 | +0.01 (+0.25%) | 8,039,100 |
24 Oct 2023 | CNY | 3.93 | 4.06 | 3.93 | 4.04 | 4.04 | +0.12 (+3.06%) | 11,924,800 |
23 Oct 2023 | CNY | 4.13 | 4.15 | 3.91 | 3.92 | 3.92 | -0.2 (-4.85%) | 13,582,210 |
20 Oct 2023 | CNY | 4.06 | 4.17 | 4.05 | 4.12 | 4.12 | +0.04 (+0.98%) | 11,289,700 |
19 Oct 2023 | CNY | 4.06 | 4.14 | 4.04 | 4.08 | 4.08 | -0.02 (-0.49%) | 10,334,100 |
18 Oct 2023 | CNY | 4.23 | 4.23 | 4.1 | 4.1 | 4.1 | -0.16 (-3.76%) | 15,294,470 |
17 Oct 2023 | CNY | 4.16 | 4.33 | 4.11 | 4.26 | 4.26 | +0.08 (+1.91%) | 22,696,270 |