Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 4.02 | 4.12 | 4 | 4.1 | 4.1 | +0.12 (+3.02%) | 7,690,710 |
13 Dec 2023 | CNY | 4 | 4.05 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 5,656,910 |
12 Dec 2023 | CNY | 3.91 | 3.99 | 3.88 | 3.99 | 3.99 | +0.1 (+2.57%) | 6,604,080 |
11 Dec 2023 | CNY | 3.85 | 3.91 | 3.83 | 3.89 | 3.89 | +0.04 (+1.04%) | 9,502,230 |
8 Dec 2023 | CNY | 4.02 | 4.05 | 3.84 | 3.85 | 3.85 | -0.19 (-4.70%) | 9,018,260 |
7 Dec 2023 | CNY | 4.1 | 4.1 | 4.02 | 4.04 | 4.04 | -0.02 (-0.49%) | 4,137,560 |
6 Dec 2023 | CNY | 4.03 | 4.09 | 4.02 | 4.06 | 4.06 | +0.03 (+0.74%) | 5,504,200 |
5 Dec 2023 | CNY | 4.09 | 4.15 | 4.03 | 4.03 | 4.03 | -0.1 (-2.42%) | 6,265,950 |
4 Dec 2023 | CNY | 4.08 | 4.15 | 4.06 | 4.13 | 4.13 | +0.07 (+1.72%) | 6,837,200 |
1 Dec 2023 | CNY | 4.07 | 4.12 | 4.01 | 4.06 | 4.06 | +0.02 (+0.50%) | 5,681,970 |
30 Nov 2023 | CNY | 4.09 | 4.09 | 4 | 4.04 | 4.04 | -0.02 (-0.49%) | 4,823,770 |
29 Nov 2023 | CNY | 4.11 | 4.12 | 4.03 | 4.06 | 4.06 | -0.04 (-0.98%) | 4,478,370 |
28 Nov 2023 | CNY | 4.04 | 4.12 | 4.01 | 4.1 | 4.1 | +0.06 (+1.49%) | 5,587,680 |
27 Nov 2023 | CNY | 4.07 | 4.1 | 4.03 | 4.04 | 4.04 | -0.05 (-1.22%) | 4,634,170 |
24 Nov 2023 | CNY | 4.13 | 4.15 | 4.06 | 4.09 | 4.09 | -0.03 (-0.73%) | 4,737,400 |
23 Nov 2023 | CNY | 4.13 | 4.16 | 4.06 | 4.12 | 4.12 | +0.01 (+0.24%) | 6,712,510 |
22 Nov 2023 | CNY | 4.05 | 4.19 | 4.04 | 4.11 | 4.11 | +0.05 (+1.23%) | 7,997,810 |
21 Nov 2023 | CNY | 4.07 | 4.11 | 4.05 | 4.06 | 4.06 | 0.0 (0.0%) | 3,972,120 |
20 Nov 2023 | CNY | 4.03 | 4.07 | 4.01 | 4.06 | 4.06 | +0.05 (+1.25%) | 5,160,500 |
17 Nov 2023 | CNY | 4.04 | 4.05 | 4.01 | 4.01 | 4.01 | -0.03 (-0.74%) | 4,087,400 |
16 Nov 2023 | CNY | 4.03 | 4.08 | 4.03 | 4.04 | 4.04 | 0.0 (0.0%) | 4,036,100 |
15 Nov 2023 | CNY | 4.06 | 4.09 | 4.03 | 4.04 | 4.04 | 0.0 (0.0%) | 3,760,200 |
14 Nov 2023 | CNY | 4.01 | 4.06 | 4.01 | 4.04 | 4.04 | -0.01 (-0.25%) | 5,305,600 |
13 Nov 2023 | CNY | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | +0.09 (+2.27%) | 5,375,680 |
10 Nov 2023 | CNY | 3.99 | 3.99 | 3.93 | 3.96 | 3.96 | -0.02 (-0.50%) | 4,521,820 |
9 Nov 2023 | CNY | 4.02 | 4.04 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 4,536,790 |
8 Nov 2023 | CNY | 4.05 | 4.05 | 3.97 | 3.99 | 3.99 | -0.04 (-0.99%) | 3,905,360 |
7 Nov 2023 | CNY | 3.99 | 4.05 | 3.93 | 4.03 | 4.03 | +0.05 (+1.26%) | 4,966,630 |
6 Nov 2023 | CNY | 3.95 | 3.99 | 3.94 | 3.98 | 3.98 | +0.03 (+0.76%) | 4,021,120 |
3 Nov 2023 | CNY | 3.95 | 3.98 | 3.91 | 3.95 | 3.95 | +0.02 (+0.51%) | 4,166,820 |