Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | CNY | 4.68 | 4.72 | 4.63 | 4.64 | 4.64 | -0.05 (-1.07%) | 12,957,000 |
30 Oct 2023 | CNY | 4.57 | 4.74 | 4.54 | 4.69 | 4.69 | +0.08 (+1.74%) | 23,514,538 |
27 Oct 2023 | CNY | 4.48 | 4.64 | 4.44 | 4.61 | 4.61 | +0.1 (+2.22%) | 30,818,189 |
26 Oct 2023 | CNY | 4.46 | 4.64 | 4.41 | 4.51 | 4.51 | +0.21 (+4.88%) | 41,530,020 |
25 Oct 2023 | CNY | 4.29 | 4.37 | 4.29 | 4.3 | 4.3 | +0.01 (+0.23%) | 14,009,476 |
24 Oct 2023 | CNY | 4.18 | 4.3 | 4.15 | 4.29 | 4.29 | +0.11 (+2.63%) | 13,545,127 |
23 Oct 2023 | CNY | 4.26 | 4.27 | 4.13 | 4.18 | 4.18 | -0.12 (-2.79%) | 11,521,426 |
20 Oct 2023 | CNY | 4.21 | 4.34 | 4.2 | 4.3 | 4.3 | +0.06 (+1.42%) | 13,120,821 |
19 Oct 2023 | CNY | 4.23 | 4.28 | 4.18 | 4.24 | 4.24 | -0.01 (-0.24%) | 8,959,309 |
18 Oct 2023 | CNY | 4.33 | 4.33 | 4.25 | 4.25 | 4.25 | -0.1 (-2.30%) | 8,463,742 |
17 Oct 2023 | CNY | 4.41 | 4.42 | 4.3 | 4.35 | 4.35 | -0.06 (-1.36%) | 12,652,080 |
16 Oct 2023 | CNY | 4.29 | 4.42 | 4.23 | 4.41 | 4.41 | +0.13 (+3.04%) | 23,304,285 |
13 Oct 2023 | CNY | 4.3 | 4.31 | 4.25 | 4.28 | 4.28 | -0.04 (-0.93%) | 8,719,800 |
12 Oct 2023 | CNY | 4.36 | 4.37 | 4.27 | 4.32 | 4.32 | +0.04 (+0.93%) | 8,852,300 |
11 Oct 2023 | CNY | 4.31 | 4.32 | 4.25 | 4.28 | 4.28 | -0.06 (-1.38%) | 11,788,002 |
10 Oct 2023 | CNY | 4.31 | 4.38 | 4.3 | 4.34 | 4.34 | +0.04 (+0.93%) | 13,315,266 |
9 Oct 2023 | CNY | 4.35 | 4.37 | 4.25 | 4.3 | 4.3 | -0.05 (-1.15%) | 14,433,066 |
28 Sep 2023 | CNY | 4.37 | 4.41 | 4.32 | 4.35 | 4.35 | -0.01 (-0.23%) | 14,793,178 |
27 Sep 2023 | CNY | 4.37 | 4.4 | 4.32 | 4.36 | 4.36 | -0.01 (-0.23%) | 16,141,982 |
26 Sep 2023 | CNY | 4.48 | 4.51 | 4.35 | 4.37 | 4.37 | -0.1 (-2.24%) | 22,968,420 |
25 Sep 2023 | CNY | 4.46 | 4.55 | 4.43 | 4.47 | 4.47 | -0.05 (-1.11%) | 28,928,600 |
22 Sep 2023 | CNY | 4.5 | 4.56 | 4.42 | 4.52 | 4.52 | -0.05 (-1.09%) | 42,458,038 |
21 Sep 2023 | CNY | 4.68 | 5.03 | 4.55 | 4.57 | 4.57 | -0.06 (-1.30%) | 77,484,222 |
20 Sep 2023 | CNY | 4.22 | 4.63 | 4.21 | 4.63 | 4.63 | +0.42 (+9.98%) | 28,194,665 |
19 Sep 2023 | CNY | 4.21 | 4.26 | 4.17 | 4.21 | 4.21 | +0.01 (+0.24%) | 11,488,800 |
18 Sep 2023 | CNY | 4.29 | 4.3 | 4.13 | 4.2 | 4.2 | -0.11 (-2.55%) | 23,645,518 |
15 Sep 2023 | CNY | 4.53 | 4.55 | 4.29 | 4.31 | 4.31 | -0.22 (-4.86%) | 28,070,981 |
14 Sep 2023 | CNY | 4.64 | 4.64 | 4.5 | 4.53 | 4.53 | -0.09 (-1.95%) | 8,339,900 |
13 Sep 2023 | CNY | 4.68 | 4.74 | 4.59 | 4.62 | 4.62 | -0.08 (-1.70%) | 9,617,500 |
12 Sep 2023 | CNY | 4.6 | 4.75 | 4.57 | 4.7 | 4.7 | +0.11 (+2.40%) | 16,239,713 |