Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 5.2 | 5.46 | 4.52 | 4.58 | 4.58 | -0.38 (-7.66%) | 83,081,837 |
8 Nov 2023 | CNY | 4.39 | 4.96 | 4.39 | 4.96 | 4.96 | +0.45 (+9.98%) | 32,519,761 |
7 Nov 2023 | CNY | 4.08 | 4.51 | 4.01 | 4.51 | 4.51 | +0.41 (+10%) | 59,968,550 |
6 Nov 2023 | CNY | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
3 Nov 2023 | CNY | 4.1 | 4.1 | 4.09 | 4.1 | 4.1 | +0.2 (+5.13%) | 28,683,520 |
2 Nov 2023 | CNY | 3.9 | 3.9 | 3.49 | 3.9 | 3.9 | +0.19 (+5.12%) | 406,600 |
1 Nov 2023 | CNY | 3.71 | 3.71 | 3.49 | 3.71 | 3.71 | +0.18 (+5.10%) | 389,100 |
31 Oct 2023 | CNY | 3.52 | 3.53 | 3.49 | 3.53 | 3.53 | +0.01 (+0.28%) | 1,822,400 |
30 Oct 2023 | CNY | 3.51 | 3.52 | 3.5 | 3.52 | 3.52 | +0.01 (+0.28%) | 1,348,100 |
27 Oct 2023 | CNY | 3.49 | 3.51 | 3.47 | 3.51 | 3.51 | +0.02 (+0.57%) | 1,833,200 |
26 Oct 2023 | CNY | 3.5 | 3.51 | 3.44 | 3.49 | 3.49 | -0.02 (-0.57%) | 1,107,900 |
25 Oct 2023 | CNY | 3.5 | 3.53 | 3.47 | 3.51 | 3.51 | +0.02 (+0.57%) | 2,267,220 |
24 Oct 2023 | CNY | 3.46 | 3.49 | 3.43 | 3.49 | 3.49 | 0.0 (0.0%) | 1,609,084 |
23 Oct 2023 | CNY | 3.52 | 3.56 | 3.47 | 3.49 | 3.49 | 0.0 (0.0%) | 1,542,500 |
20 Oct 2023 | CNY | 3.46 | 3.49 | 3.45 | 3.49 | 3.49 | +0.01 (+0.29%) | 600,200 |
19 Oct 2023 | CNY | 3.49 | 3.52 | 3.47 | 3.48 | 3.48 | -0.02 (-0.57%) | 704,700 |
18 Oct 2023 | CNY | 3.53 | 3.54 | 3.48 | 3.5 | 3.5 | -0.05 (-1.41%) | 1,091,700 |
17 Oct 2023 | CNY | 3.5 | 3.56 | 3.48 | 3.55 | 3.55 | +0.05 (+1.43%) | 1,597,800 |
16 Oct 2023 | CNY | 3.5 | 3.54 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 1,425,400 |
13 Oct 2023 | CNY | 3.54 | 3.54 | 3.48 | 3.5 | 3.5 | -0.01 (-0.28%) | 1,079,100 |
12 Oct 2023 | CNY | 3.5 | 3.52 | 3.48 | 3.51 | 3.51 | +0.02 (+0.57%) | 1,569,280 |
11 Oct 2023 | CNY | 3.48 | 3.52 | 3.47 | 3.49 | 3.49 | +0.01 (+0.29%) | 1,261,100 |
10 Oct 2023 | CNY | 3.54 | 3.54 | 3.47 | 3.48 | 3.48 | -0.04 (-1.14%) | 1,292,180 |
9 Oct 2023 | CNY | 3.58 | 3.58 | 3.5 | 3.52 | 3.52 | -0.06 (-1.68%) | 1,457,500 |
28 Sep 2023 | CNY | 3.55 | 3.61 | 3.54 | 3.58 | 3.58 | +0.04 (+1.13%) | 989,280 |
27 Sep 2023 | CNY | 3.52 | 3.58 | 3.51 | 3.54 | 3.54 | -0.01 (-0.28%) | 1,047,709 |
26 Sep 2023 | CNY | 3.56 | 3.6 | 3.51 | 3.55 | 3.55 | -0.03 (-0.84%) | 1,580,305 |
25 Sep 2023 | CNY | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -0.09 (-2.45%) | 2,865,500 |
22 Sep 2023 | CNY | 3.55 | 3.68 | 3.55 | 3.67 | 3.67 | +0.11 (+3.09%) | 4,495,558 |
21 Sep 2023 | CNY | 3.51 | 3.57 | 3.47 | 3.56 | 3.56 | -0.02 (-0.56%) | 4,524,000 |