Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 4.52 | 4.59 | 4.5 | 4.54 | 4.54 | +0.03 (+0.67%) | 100,908,090 |
24 Nov 2023 | CNY | 4.63 | 4.64 | 4.48 | 4.51 | 4.51 | -0.11 (-2.38%) | 111,880,780 |
23 Nov 2023 | CNY | 4.52 | 4.68 | 4.48 | 4.62 | 4.62 | +0.08 (+1.76%) | 143,163,790 |
22 Nov 2023 | CNY | 4.57 | 4.77 | 4.54 | 4.54 | 4.54 | -0.05 (-1.09%) | 155,462,060 |
21 Nov 2023 | CNY | 4.58 | 4.69 | 4.56 | 4.59 | 4.59 | -0.03 (-0.65%) | 175,288,170 |
20 Nov 2023 | CNY | 4.48 | 4.65 | 4.4 | 4.62 | 4.62 | +0.15 (+3.36%) | 228,292,380 |
17 Nov 2023 | CNY | 4.29 | 4.59 | 4.26 | 4.47 | 4.47 | +0.16 (+3.71%) | 210,620,300 |
16 Nov 2023 | CNY | 4.36 | 4.44 | 4.31 | 4.31 | 4.31 | -0.08 (-1.82%) | 121,397,790 |
15 Nov 2023 | CNY | 4.37 | 4.43 | 4.35 | 4.39 | 4.39 | 0.0 (0.0%) | 134,355,500 |
14 Nov 2023 | CNY | 4.26 | 4.42 | 4.24 | 4.39 | 4.39 | +0.08 (+1.86%) | 202,445,190 |
13 Nov 2023 | CNY | 4.16 | 4.35 | 4.15 | 4.31 | 4.31 | +0.19 (+4.61%) | 201,958,540 |
10 Nov 2023 | CNY | 4.11 | 4.16 | 4.09 | 4.12 | 4.12 | -0.03 (-0.72%) | 72,674,930 |
9 Nov 2023 | CNY | 4.16 | 4.24 | 4.14 | 4.15 | 4.15 | -0.03 (-0.72%) | 92,526,330 |
8 Nov 2023 | CNY | 4.15 | 4.26 | 4.11 | 4.18 | 4.18 | +0.01 (+0.24%) | 164,893,630 |
7 Nov 2023 | CNY | 4.06 | 4.25 | 4.04 | 4.17 | 4.17 | +0.1 (+2.46%) | 230,771,090 |
6 Nov 2023 | CNY | 3.96 | 4.09 | 3.93 | 4.07 | 4.07 | +0.13 (+3.30%) | 193,063,030 |
3 Nov 2023 | CNY | 3.91 | 3.96 | 3.89 | 3.94 | 3.94 | +0.02 (+0.51%) | 101,751,000 |
2 Nov 2023 | CNY | 3.99 | 4.05 | 3.92 | 3.92 | 3.92 | -0.07 (-1.75%) | 97,133,290 |
1 Nov 2023 | CNY | 3.94 | 4.03 | 3.94 | 3.99 | 3.99 | +0.04 (+1.01%) | 86,458,810 |
31 Oct 2023 | CNY | 4 | 4.03 | 3.92 | 3.95 | 3.95 | -0.08 (-1.99%) | 95,574,000 |
30 Oct 2023 | CNY | 3.9 | 4.1 | 3.88 | 4.03 | 4.03 | +0.11 (+2.81%) | 162,087,720 |
27 Oct 2023 | CNY | 3.82 | 3.95 | 3.79 | 3.92 | 3.92 | +0.07 (+1.82%) | 118,066,100 |
26 Oct 2023 | CNY | 3.86 | 3.92 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 118,892,140 |
25 Oct 2023 | CNY | 3.82 | 3.92 | 3.82 | 3.9 | 3.9 | +0.1 (+2.63%) | 139,551,410 |
24 Oct 2023 | CNY | 3.76 | 3.86 | 3.73 | 3.8 | 3.8 | +0.05 (+1.33%) | 106,646,640 |
23 Oct 2023 | CNY | 3.88 | 3.89 | 3.71 | 3.75 | 3.75 | -0.12 (-3.10%) | 103,398,260 |
20 Oct 2023 | CNY | 3.86 | 3.91 | 3.82 | 3.87 | 3.87 | +0.02 (+0.52%) | 107,317,450 |
19 Oct 2023 | CNY | 3.88 | 3.95 | 3.84 | 3.85 | 3.85 | -0.06 (-1.53%) | 117,680,670 |
18 Oct 2023 | CNY | 3.98 | 3.99 | 3.89 | 3.91 | 3.91 | -0.09 (-2.25%) | 119,930,600 |
17 Oct 2023 | CNY | 4.07 | 4.12 | 3.98 | 4 | 4 | -0.04 (-0.99%) | 135,654,650 |