Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 4.16 | 4.18 | 4.12 | 4.17 | 4.17 | 0.0 (0.0%) | 6,992,030 |
9 Nov 2023 | CNY | 4.17 | 4.2 | 4.15 | 4.17 | 4.17 | 0.0 (0.0%) | 8,876,572 |
8 Nov 2023 | CNY | 4.19 | 4.21 | 4.16 | 4.17 | 4.17 | -0.01 (-0.24%) | 7,509,055 |
7 Nov 2023 | CNY | 4.19 | 4.2 | 4.15 | 4.18 | 4.18 | -0.02 (-0.48%) | 9,054,603 |
6 Nov 2023 | CNY | 4.21 | 4.23 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 8,732,900 |
3 Nov 2023 | CNY | 4.19 | 4.23 | 4.19 | 4.2 | 4.2 | +0.01 (+0.24%) | 6,591,200 |
2 Nov 2023 | CNY | 4.22 | 4.24 | 4.16 | 4.19 | 4.19 | -0.03 (-0.71%) | 10,063,704 |
1 Nov 2023 | CNY | 4.24 | 4.25 | 4.21 | 4.22 | 4.22 | 0.0 (0.0%) | 12,587,803 |
31 Oct 2023 | CNY | 4.18 | 4.23 | 4.17 | 4.22 | 4.22 | 0.0 (0.0%) | 13,265,830 |
30 Oct 2023 | CNY | 4.13 | 4.23 | 4.12 | 4.22 | 4.22 | +0.06 (+1.44%) | 12,279,577 |
27 Oct 2023 | CNY | 4.07 | 4.17 | 4.05 | 4.16 | 4.16 | +0.08 (+1.96%) | 11,480,532 |
26 Oct 2023 | CNY | 4.02 | 4.08 | 4.01 | 4.08 | 4.08 | +0.03 (+0.74%) | 8,144,900 |
25 Oct 2023 | CNY | 4.02 | 4.07 | 4.01 | 4.05 | 4.05 | +0.04 (+1.00%) | 10,495,097 |
24 Oct 2023 | CNY | 3.88 | 4.02 | 3.88 | 4.01 | 4.01 | +0.15 (+3.89%) | 14,337,899 |
23 Oct 2023 | CNY | 3.95 | 3.95 | 3.85 | 3.86 | 3.86 | -0.1 (-2.53%) | 8,688,950 |
20 Oct 2023 | CNY | 3.96 | 4 | 3.95 | 3.96 | 3.96 | -0.02 (-0.50%) | 7,289,200 |
19 Oct 2023 | CNY | 3.98 | 4.03 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 8,724,000 |
18 Oct 2023 | CNY | 4.07 | 4.09 | 3.99 | 4 | 4 | -0.08 (-1.96%) | 10,685,668 |
17 Oct 2023 | CNY | 4.12 | 4.12 | 4.06 | 4.08 | 4.08 | -0.03 (-0.73%) | 7,938,590 |
16 Oct 2023 | CNY | 4.11 | 4.13 | 4.09 | 4.11 | 4.11 | 0.0 (0.0%) | 8,157,171 |
13 Oct 2023 | CNY | 4.14 | 4.14 | 4.09 | 4.11 | 4.11 | -0.04 (-0.96%) | 9,496,622 |
12 Oct 2023 | CNY | 4.14 | 4.16 | 4.13 | 4.15 | 4.15 | +0.02 (+0.48%) | 5,784,000 |
11 Oct 2023 | CNY | 4.12 | 4.14 | 4.1 | 4.13 | 4.13 | +0.01 (+0.24%) | 7,454,500 |
10 Oct 2023 | CNY | 4.13 | 4.17 | 4.11 | 4.12 | 4.12 | -0.01 (-0.24%) | 6,718,285 |
9 Oct 2023 | CNY | 4.2 | 4.2 | 4.11 | 4.13 | 4.13 | -0.08 (-1.90%) | 12,708,400 |
28 Sep 2023 | CNY | 4.2 | 4.22 | 4.18 | 4.21 | 4.21 | +0.03 (+0.72%) | 9,258,296 |
27 Sep 2023 | CNY | 4.17 | 4.22 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 8,057,288 |
26 Sep 2023 | CNY | 4.24 | 4.25 | 4.18 | 4.18 | 4.18 | -0.06 (-1.42%) | 11,088,381 |
25 Sep 2023 | CNY | 4.28 | 4.3 | 4.23 | 4.24 | 4.24 | -0.05 (-1.17%) | 9,755,800 |
22 Sep 2023 | CNY | 4.19 | 4.31 | 4.18 | 4.29 | 4.29 | +0.09 (+2.14%) | 12,609,900 |