Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | CNY | 4.57 | 4.67 | 4.52 | 4.59 | 4.59 | +0.03 (+0.66%) | 10,639,910 |
5 Dec 2023 | CNY | 4.55 | 4.64 | 4.55 | 4.56 | 4.56 | -0.02 (-0.44%) | 5,943,511 |
4 Dec 2023 | CNY | 4.59 | 4.65 | 4.54 | 4.58 | 4.58 | 0.0 (0.0%) | 6,467,210 |
1 Dec 2023 | CNY | 4.6 | 4.6 | 4.56 | 4.58 | 4.58 | 0.0 (0.0%) | 5,403,200 |
30 Nov 2023 | CNY | 4.63 | 4.63 | 4.54 | 4.58 | 4.58 | -0.05 (-1.08%) | 9,685,500 |
29 Nov 2023 | CNY | 4.64 | 4.7 | 4.61 | 4.63 | 4.63 | -0.03 (-0.64%) | 8,611,200 |
28 Nov 2023 | CNY | 4.67 | 4.67 | 4.61 | 4.66 | 4.66 | 0.0 (0.0%) | 6,954,848 |
27 Nov 2023 | CNY | 4.67 | 4.69 | 4.64 | 4.66 | 4.66 | 0.0 (0.0%) | 4,953,300 |
24 Nov 2023 | CNY | 4.69 | 4.72 | 4.64 | 4.66 | 4.66 | -0.03 (-0.64%) | 6,101,701 |
23 Nov 2023 | CNY | 4.67 | 4.74 | 4.64 | 4.69 | 4.69 | +0.02 (+0.43%) | 7,932,200 |
22 Nov 2023 | CNY | 4.68 | 4.73 | 4.67 | 4.67 | 4.67 | -0.04 (-0.85%) | 7,199,000 |
21 Nov 2023 | CNY | 4.66 | 4.75 | 4.66 | 4.71 | 4.71 | +0.04 (+0.86%) | 10,956,506 |
20 Nov 2023 | CNY | 4.7 | 4.7 | 4.65 | 4.67 | 4.67 | -0.01 (-0.21%) | 6,033,980 |
17 Nov 2023 | CNY | 4.58 | 4.69 | 4.57 | 4.68 | 4.68 | +0.09 (+1.96%) | 11,838,180 |
16 Nov 2023 | CNY | 4.6 | 4.62 | 4.55 | 4.59 | 4.59 | -0.02 (-0.43%) | 8,335,820 |
15 Nov 2023 | CNY | 4.59 | 4.62 | 4.48 | 4.61 | 4.61 | +0.04 (+0.88%) | 9,620,200 |
14 Nov 2023 | CNY | 4.56 | 4.59 | 4.5 | 4.57 | 4.57 | +0.01 (+0.22%) | 13,628,000 |
13 Nov 2023 | CNY | 4.54 | 4.6 | 4.49 | 4.56 | 4.56 | 0.0 (0.0%) | 9,926,100 |
10 Nov 2023 | CNY | 4.47 | 4.62 | 4.44 | 4.56 | 4.56 | +0.08 (+1.79%) | 10,453,661 |
9 Nov 2023 | CNY | 4.45 | 4.51 | 4.42 | 4.48 | 4.48 | +0.03 (+0.67%) | 6,562,143 |
8 Nov 2023 | CNY | 4.51 | 4.51 | 4.42 | 4.45 | 4.45 | -0.04 (-0.89%) | 8,196,900 |
7 Nov 2023 | CNY | 4.53 | 4.54 | 4.47 | 4.49 | 4.49 | -0.06 (-1.32%) | 10,671,300 |
6 Nov 2023 | CNY | 4.53 | 4.66 | 4.53 | 4.55 | 4.55 | +0.04 (+0.89%) | 19,859,200 |
3 Nov 2023 | CNY | 4.48 | 4.53 | 4.44 | 4.51 | 4.51 | +0.03 (+0.67%) | 5,069,200 |
2 Nov 2023 | CNY | 4.47 | 4.53 | 4.43 | 4.48 | 4.48 | 0.0 (0.0%) | 7,937,600 |
1 Nov 2023 | CNY | 4.4 | 4.5 | 4.39 | 4.48 | 4.48 | +0.08 (+1.82%) | 9,933,790 |
31 Oct 2023 | CNY | 4.39 | 4.41 | 4.35 | 4.4 | 4.4 | +0.02 (+0.46%) | 5,297,820 |
30 Oct 2023 | CNY | 4.37 | 4.43 | 4.26 | 4.38 | 4.38 | -0.01 (-0.23%) | 10,713,700 |
27 Oct 2023 | CNY | 4.36 | 4.45 | 4.35 | 4.39 | 4.39 | +0.02 (+0.46%) | 6,599,614 |
26 Oct 2023 | CNY | 4.36 | 4.38 | 4.27 | 4.37 | 4.37 | +0.01 (+0.23%) | 6,418,500 |