Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | CNY | 4.23 | 4.25 | 4.18 | 4.23 | 4.23 | +0.01 (+0.24%) | 8,081,400 |
10 Nov 2023 | CNY | 4.17 | 4.25 | 4.17 | 4.22 | 4.22 | +0.02 (+0.48%) | 6,798,385 |
9 Nov 2023 | CNY | 4.25 | 4.3 | 4.19 | 4.2 | 4.2 | -0.03 (-0.71%) | 9,293,300 |
8 Nov 2023 | CNY | 4.21 | 4.26 | 4.19 | 4.23 | 4.23 | +0.04 (+0.95%) | 8,949,253 |
7 Nov 2023 | CNY | 4.23 | 4.23 | 4.18 | 4.19 | 4.19 | -0.03 (-0.71%) | 6,188,404 |
6 Nov 2023 | CNY | 4.19 | 4.26 | 4.19 | 4.22 | 4.22 | +0.06 (+1.44%) | 8,709,981 |
3 Nov 2023 | CNY | 4.21 | 4.24 | 4.15 | 4.16 | 4.16 | -0.05 (-1.19%) | 8,822,630 |
2 Nov 2023 | CNY | 4.24 | 4.27 | 4.19 | 4.21 | 4.21 | -0.03 (-0.71%) | 8,566,449 |
1 Nov 2023 | CNY | 4.22 | 4.25 | 4.2 | 4.24 | 4.24 | 0.0 (0.0%) | 12,290,932 |
31 Oct 2023 | CNY | 4.22 | 4.29 | 4.21 | 4.24 | 4.24 | +0.02 (+0.47%) | 15,738,943 |
30 Oct 2023 | CNY | 4.11 | 4.23 | 4.11 | 4.22 | 4.22 | +0.1 (+2.43%) | 17,962,215 |
27 Oct 2023 | CNY | 3.99 | 4.15 | 3.93 | 4.12 | 4.12 | +0.13 (+3.26%) | 15,245,621 |
26 Oct 2023 | CNY | 3.98 | 4 | 3.94 | 3.99 | 3.99 | -0.02 (-0.50%) | 6,996,900 |
25 Oct 2023 | CNY | 3.94 | 4.03 | 3.94 | 4.01 | 4.01 | +0.07 (+1.78%) | 10,584,283 |
24 Oct 2023 | CNY | 3.82 | 3.97 | 3.81 | 3.94 | 3.94 | +0.13 (+3.41%) | 11,610,149 |
23 Oct 2023 | CNY | 3.88 | 3.88 | 3.79 | 3.81 | 3.81 | -0.08 (-2.06%) | 9,266,752 |
20 Oct 2023 | CNY | 3.91 | 3.96 | 3.87 | 3.89 | 3.89 | -0.03 (-0.77%) | 8,519,297 |
19 Oct 2023 | CNY | 3.97 | 3.99 | 3.91 | 3.92 | 3.92 | -0.07 (-1.75%) | 8,214,153 |
18 Oct 2023 | CNY | 4.08 | 4.09 | 3.97 | 3.99 | 3.99 | -0.1 (-2.44%) | 11,483,500 |
17 Oct 2023 | CNY | 4.11 | 4.12 | 4.06 | 4.09 | 4.09 | 0.0 (0.0%) | 9,087,101 |
16 Oct 2023 | CNY | 4.13 | 4.16 | 4.07 | 4.09 | 4.09 | -0.04 (-0.97%) | 10,720,101 |
13 Oct 2023 | CNY | 4.08 | 4.14 | 4.06 | 4.13 | 4.13 | +0.04 (+0.98%) | 10,952,505 |
12 Oct 2023 | CNY | 4.06 | 4.14 | 4.05 | 4.09 | 4.09 | +0.03 (+0.74%) | 10,350,100 |
11 Oct 2023 | CNY | 3.99 | 4.09 | 3.98 | 4.06 | 4.06 | +0.09 (+2.27%) | 14,737,503 |
10 Oct 2023 | CNY | 4.03 | 4.06 | 3.96 | 3.97 | 3.97 | -0.07 (-1.73%) | 11,929,552 |
9 Oct 2023 | CNY | 4.11 | 4.11 | 4 | 4.04 | 4.04 | -0.06 (-1.46%) | 11,461,152 |
28 Sep 2023 | CNY | 4.13 | 4.15 | 4.09 | 4.1 | 4.1 | -0.01 (-0.24%) | 9,160,752 |
27 Sep 2023 | CNY | 4.03 | 4.14 | 4.01 | 4.11 | 4.11 | +0.1 (+2.49%) | 14,688,900 |
26 Sep 2023 | CNY | 4.07 | 4.08 | 4.01 | 4.01 | 4.01 | -0.06 (-1.47%) | 6,162,501 |
25 Sep 2023 | CNY | 4.03 | 4.09 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 8,888,650 |