Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 4.76 | 4.77 | 4.69 | 4.71 | 4.71 | -0.03 (-0.63%) | 5,077,200 |
14 Nov 2023 | CNY | 4.77 | 4.77 | 4.72 | 4.74 | 4.74 | -0.01 (-0.21%) | 5,010,900 |
13 Nov 2023 | CNY | 4.76 | 4.78 | 4.73 | 4.75 | 4.75 | +0.01 (+0.21%) | 6,049,800 |
10 Nov 2023 | CNY | 4.7 | 4.75 | 4.65 | 4.74 | 4.74 | +0.05 (+1.07%) | 6,576,952 |
9 Nov 2023 | CNY | 4.71 | 4.73 | 4.68 | 4.69 | 4.69 | -0.02 (-0.42%) | 4,685,900 |
8 Nov 2023 | CNY | 4.75 | 4.77 | 4.69 | 4.71 | 4.71 | -0.03 (-0.63%) | 5,341,300 |
7 Nov 2023 | CNY | 4.68 | 4.76 | 4.67 | 4.74 | 4.74 | +0.05 (+1.07%) | 6,803,300 |
6 Nov 2023 | CNY | 4.69 | 4.74 | 4.68 | 4.69 | 4.69 | +0.02 (+0.43%) | 8,662,639 |
3 Nov 2023 | CNY | 4.74 | 4.77 | 4.67 | 4.67 | 4.67 | -0.08 (-1.68%) | 6,843,654 |
2 Nov 2023 | CNY | 4.75 | 4.77 | 4.71 | 4.75 | 4.75 | -0.01 (-0.21%) | 8,684,800 |
1 Nov 2023 | CNY | 4.73 | 4.77 | 4.7 | 4.76 | 4.76 | +0.01 (+0.21%) | 9,175,700 |
31 Oct 2023 | CNY | 4.73 | 4.76 | 4.69 | 4.75 | 4.75 | +0.05 (+1.06%) | 12,168,154 |
30 Oct 2023 | CNY | 4.6 | 4.74 | 4.6 | 4.7 | 4.7 | +0.08 (+1.73%) | 19,143,341 |
27 Oct 2023 | CNY | 4.54 | 4.64 | 4.53 | 4.62 | 4.62 | +0.09 (+1.99%) | 15,350,979 |
26 Oct 2023 | CNY | 4.48 | 4.53 | 4.45 | 4.53 | 4.53 | +0.05 (+1.12%) | 6,188,900 |
25 Oct 2023 | CNY | 4.42 | 4.49 | 4.4 | 4.48 | 4.48 | +0.08 (+1.82%) | 4,893,869 |
24 Oct 2023 | CNY | 4.28 | 4.4 | 4.27 | 4.4 | 4.4 | +0.13 (+3.04%) | 5,360,302 |
23 Oct 2023 | CNY | 4.38 | 4.39 | 4.25 | 4.27 | 4.27 | -0.12 (-2.73%) | 6,945,924 |
20 Oct 2023 | CNY | 4.39 | 4.44 | 4.35 | 4.39 | 4.39 | 0.0 (0.0%) | 4,612,200 |
19 Oct 2023 | CNY | 4.38 | 4.43 | 4.35 | 4.39 | 4.39 | +0.01 (+0.23%) | 4,310,600 |
18 Oct 2023 | CNY | 4.5 | 4.5 | 4.38 | 4.38 | 4.38 | -0.11 (-2.45%) | 6,374,710 |
17 Oct 2023 | CNY | 4.48 | 4.51 | 4.47 | 4.49 | 4.49 | 0.0 (0.0%) | 3,524,500 |
16 Oct 2023 | CNY | 4.47 | 4.51 | 4.45 | 4.49 | 4.49 | +0.01 (+0.22%) | 4,010,150 |
13 Oct 2023 | CNY | 4.55 | 4.56 | 4.47 | 4.48 | 4.48 | -0.08 (-1.75%) | 5,556,091 |
12 Oct 2023 | CNY | 4.5 | 4.57 | 4.5 | 4.56 | 4.56 | +0.07 (+1.56%) | 6,447,580 |
11 Oct 2023 | CNY | 4.54 | 4.55 | 4.48 | 4.49 | 4.49 | -0.05 (-1.10%) | 6,277,120 |
10 Oct 2023 | CNY | 4.56 | 4.59 | 4.53 | 4.54 | 4.54 | -0.03 (-0.66%) | 6,439,650 |
9 Oct 2023 | CNY | 4.58 | 4.61 | 4.55 | 4.57 | 4.57 | -0.02 (-0.44%) | 7,783,190 |
28 Sep 2023 | CNY | 4.52 | 4.6 | 4.5 | 4.59 | 4.59 | +0.07 (+1.55%) | 7,721,181 |
27 Sep 2023 | CNY | 4.56 | 4.56 | 4.51 | 4.52 | 4.52 | -0.04 (-0.88%) | 6,332,202 |