Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 4.51 | 4.63 | 4.5 | 4.59 | 4.59 | +0.07 (+1.55%) | 12,111,907 |
16 Nov 2023 | CNY | 4.56 | 4.57 | 4.52 | 4.52 | 4.52 | -0.05 (-1.09%) | 6,413,211 |
15 Nov 2023 | CNY | 4.57 | 4.6 | 4.53 | 4.57 | 4.57 | +0.01 (+0.22%) | 8,638,189 |
14 Nov 2023 | CNY | 4.58 | 4.6 | 4.54 | 4.56 | 4.56 | -0.02 (-0.44%) | 6,381,200 |
13 Nov 2023 | CNY | 4.59 | 4.63 | 4.53 | 4.58 | 4.58 | -0.01 (-0.22%) | 8,924,646 |
10 Nov 2023 | CNY | 4.53 | 4.63 | 4.49 | 4.59 | 4.59 | +0.05 (+1.10%) | 10,483,090 |
9 Nov 2023 | CNY | 4.64 | 4.68 | 4.53 | 4.54 | 4.54 | -0.08 (-1.73%) | 10,433,040 |
8 Nov 2023 | CNY | 4.54 | 4.66 | 4.53 | 4.62 | 4.62 | +0.07 (+1.54%) | 11,912,500 |
7 Nov 2023 | CNY | 4.6 | 4.61 | 4.55 | 4.55 | 4.55 | -0.04 (-0.87%) | 7,234,000 |
6 Nov 2023 | CNY | 4.6 | 4.63 | 4.56 | 4.59 | 4.59 | +0.02 (+0.44%) | 8,995,300 |
3 Nov 2023 | CNY | 4.61 | 4.65 | 4.57 | 4.57 | 4.57 | -0.03 (-0.65%) | 7,731,300 |
2 Nov 2023 | CNY | 4.67 | 4.68 | 4.58 | 4.6 | 4.6 | -0.03 (-0.65%) | 8,450,600 |
1 Nov 2023 | CNY | 4.6 | 4.68 | 4.6 | 4.63 | 4.63 | -0.04 (-0.86%) | 13,985,900 |
31 Oct 2023 | CNY | 4.57 | 4.78 | 4.53 | 4.67 | 4.67 | +0.11 (+2.41%) | 20,798,649 |
30 Oct 2023 | CNY | 4.43 | 4.61 | 4.39 | 4.56 | 4.56 | +0.12 (+2.70%) | 13,771,538 |
27 Oct 2023 | CNY | 4.29 | 4.48 | 4.21 | 4.44 | 4.44 | +0.15 (+3.50%) | 15,489,979 |
26 Oct 2023 | CNY | 4.35 | 4.35 | 4.25 | 4.29 | 4.29 | -0.07 (-1.61%) | 9,275,605 |
25 Oct 2023 | CNY | 4.35 | 4.42 | 4.34 | 4.36 | 4.36 | +0.01 (+0.23%) | 7,425,400 |
24 Oct 2023 | CNY | 4.31 | 4.39 | 4.24 | 4.35 | 4.35 | +0.06 (+1.40%) | 7,953,300 |
23 Oct 2023 | CNY | 4.33 | 4.38 | 4.23 | 4.29 | 4.29 | -0.06 (-1.38%) | 14,415,339 |
20 Oct 2023 | CNY | 4.41 | 4.43 | 4.35 | 4.35 | 4.35 | -0.06 (-1.36%) | 7,824,800 |
19 Oct 2023 | CNY | 4.48 | 4.5 | 4.4 | 4.41 | 4.41 | -0.07 (-1.56%) | 7,612,500 |
18 Oct 2023 | CNY | 4.61 | 4.61 | 4.48 | 4.48 | 4.48 | -0.12 (-2.61%) | 8,300,700 |
17 Oct 2023 | CNY | 4.6 | 4.68 | 4.56 | 4.6 | 4.6 | -0.06 (-1.29%) | 9,049,135 |
16 Oct 2023 | CNY | 4.73 | 4.87 | 4.64 | 4.66 | 4.66 | -0.06 (-1.27%) | 14,793,700 |
13 Oct 2023 | CNY | 4.68 | 4.73 | 4.64 | 4.72 | 4.72 | +0.05 (+1.07%) | 10,635,052 |
12 Oct 2023 | CNY | 4.6 | 4.71 | 4.59 | 4.67 | 4.67 | +0.08 (+1.74%) | 9,304,700 |
11 Oct 2023 | CNY | 4.54 | 4.66 | 4.52 | 4.59 | 4.59 | +0.07 (+1.55%) | 10,284,021 |
10 Oct 2023 | CNY | 4.68 | 4.68 | 4.51 | 4.52 | 4.52 | -0.12 (-2.59%) | 9,894,900 |
9 Oct 2023 | CNY | 4.65 | 4.69 | 4.6 | 4.64 | 4.64 | -0.01 (-0.22%) | 7,648,056 |