Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 4.2 | 4.2 | 4.12 | 4.13 | 4.13 | -0.08 (-1.90%) | 9,449,300 |
24 Nov 2023 | CNY | 4.22 | 4.25 | 4.16 | 4.21 | 4.21 | -0.02 (-0.47%) | 6,292,600 |
23 Nov 2023 | CNY | 4.16 | 4.23 | 4.16 | 4.23 | 4.23 | +0.06 (+1.44%) | 7,192,400 |
22 Nov 2023 | CNY | 4.2 | 4.23 | 4.16 | 4.17 | 4.17 | -0.03 (-0.71%) | 8,423,600 |
21 Nov 2023 | CNY | 4.24 | 4.3 | 4.18 | 4.2 | 4.2 | -0.03 (-0.71%) | 11,245,900 |
20 Nov 2023 | CNY | 4.18 | 4.24 | 4.16 | 4.23 | 4.23 | +0.08 (+1.93%) | 12,204,700 |
17 Nov 2023 | CNY | 4.18 | 4.2 | 4.13 | 4.15 | 4.15 | -0.05 (-1.19%) | 8,291,900 |
16 Nov 2023 | CNY | 4.21 | 4.24 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 10,494,300 |
15 Nov 2023 | CNY | 4.25 | 4.25 | 4.16 | 4.2 | 4.2 | -0.02 (-0.47%) | 9,245,000 |
14 Nov 2023 | CNY | 4.24 | 4.28 | 4.15 | 4.22 | 4.22 | -0.03 (-0.71%) | 15,396,300 |
13 Nov 2023 | CNY | 4.2 | 4.28 | 4.2 | 4.25 | 4.25 | +0.06 (+1.43%) | 17,863,560 |
10 Nov 2023 | CNY | 4.12 | 4.19 | 4.08 | 4.19 | 4.19 | +0.08 (+1.95%) | 15,532,000 |
9 Nov 2023 | CNY | 4.17 | 4.2 | 4.09 | 4.11 | 4.11 | -0.06 (-1.44%) | 13,023,700 |
8 Nov 2023 | CNY | 4.15 | 4.21 | 4.11 | 4.17 | 4.17 | +0.01 (+0.24%) | 14,124,900 |
7 Nov 2023 | CNY | 4.13 | 4.17 | 4.11 | 4.16 | 4.16 | +0.03 (+0.73%) | 14,868,980 |
6 Nov 2023 | CNY | 4.02 | 4.13 | 4.01 | 4.13 | 4.13 | +0.09 (+2.23%) | 18,601,010 |
3 Nov 2023 | CNY | 4.14 | 4.14 | 4.01 | 4.04 | 4.04 | -0.06 (-1.46%) | 17,323,410 |
2 Nov 2023 | CNY | 4.06 | 4.13 | 4.04 | 4.1 | 4.1 | +0.04 (+0.99%) | 16,086,910 |
1 Nov 2023 | CNY | 4.03 | 4.12 | 4.02 | 4.06 | 4.06 | +0.02 (+0.50%) | 15,598,400 |
31 Oct 2023 | CNY | 4 | 4.05 | 3.97 | 4.04 | 4.04 | +0.01 (+0.25%) | 15,612,000 |
30 Oct 2023 | CNY | 4.13 | 4.17 | 4.02 | 4.03 | 4.03 | -0.1 (-2.42%) | 20,553,200 |
27 Oct 2023 | CNY | 4.08 | 4.16 | 4 | 4.13 | 4.13 | +0.01 (+0.24%) | 24,962,000 |
26 Oct 2023 | CNY | 4.2 | 4.25 | 4.08 | 4.12 | 4.12 | -0.07 (-1.67%) | 22,119,600 |
25 Oct 2023 | CNY | 4.17 | 4.25 | 4.14 | 4.19 | 4.19 | -0.04 (-0.95%) | 27,772,410 |
24 Oct 2023 | CNY | 4.09 | 4.26 | 4.09 | 4.23 | 4.23 | +0.05 (+1.20%) | 29,990,400 |
23 Oct 2023 | CNY | 3.98 | 4.26 | 3.9 | 4.18 | 4.18 | -0.09 (-2.11%) | 37,612,200 |
20 Oct 2023 | CNY | 4.31 | 4.45 | 4.13 | 4.27 | 4.27 | +0.16 (+3.89%) | 52,055,110 |
19 Oct 2023 | CNY | 4.24 | 4.29 | 4.06 | 4.11 | 4.11 | -0.16 (-3.75%) | 38,348,150 |
18 Oct 2023 | CNY | 4.22 | 4.4 | 4.19 | 4.27 | 4.27 | +0.01 (+0.23%) | 54,204,860 |
17 Oct 2023 | CNY | 4.2 | 4.45 | 4.16 | 4.26 | 4.26 | +0.06 (+1.43%) | 88,630,070 |