Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 4.2 | 4.24 | 4.17 | 4.22 | 4.22 | 0.0 (0.0%) | 10,869,000 |
9 Nov 2023 | CNY | 4.28 | 4.28 | 4.2 | 4.22 | 4.22 | -0.05 (-1.17%) | 11,982,854 |
8 Nov 2023 | CNY | 4.27 | 4.33 | 4.26 | 4.27 | 4.27 | -0.01 (-0.23%) | 13,785,645 |
7 Nov 2023 | CNY | 4.25 | 4.29 | 4.2 | 4.28 | 4.28 | +0.03 (+0.71%) | 11,771,461 |
6 Nov 2023 | CNY | 4.17 | 4.27 | 4.16 | 4.25 | 4.25 | +0.08 (+1.92%) | 10,538,800 |
3 Nov 2023 | CNY | 4.13 | 4.21 | 4.13 | 4.17 | 4.17 | +0.02 (+0.48%) | 9,172,200 |
2 Nov 2023 | CNY | 4.19 | 4.22 | 4.14 | 4.15 | 4.15 | -0.07 (-1.66%) | 10,084,100 |
1 Nov 2023 | CNY | 4.21 | 4.25 | 4.16 | 4.22 | 4.22 | -0.02 (-0.47%) | 15,884,100 |
31 Oct 2023 | CNY | 4.17 | 4.36 | 4.15 | 4.24 | 4.24 | +0.06 (+1.44%) | 25,056,600 |
30 Oct 2023 | CNY | 4.15 | 4.37 | 4.13 | 4.18 | 4.18 | +0.01 (+0.24%) | 25,522,083 |
27 Oct 2023 | CNY | 4.09 | 4.17 | 4.07 | 4.17 | 4.17 | +0.05 (+1.21%) | 15,213,700 |
26 Oct 2023 | CNY | 4.11 | 4.17 | 4.1 | 4.12 | 4.12 | -0.03 (-0.72%) | 13,232,261 |
25 Oct 2023 | CNY | 4.04 | 4.22 | 4.04 | 4.15 | 4.15 | +0.17 (+4.27%) | 25,508,111 |
24 Oct 2023 | CNY | 3.92 | 4.02 | 3.9 | 3.98 | 3.98 | +0.11 (+2.84%) | 15,986,526 |
23 Oct 2023 | CNY | 4.02 | 4.05 | 3.84 | 3.87 | 3.87 | -0.19 (-4.68%) | 19,281,659 |
20 Oct 2023 | CNY | 4.06 | 4.12 | 4.04 | 4.06 | 4.06 | -0.02 (-0.49%) | 8,673,571 |
19 Oct 2023 | CNY | 4.09 | 4.16 | 4.07 | 4.08 | 4.08 | -0.02 (-0.49%) | 10,409,288 |
18 Oct 2023 | CNY | 4.17 | 4.17 | 4.08 | 4.1 | 4.1 | -0.07 (-1.68%) | 7,939,165 |
17 Oct 2023 | CNY | 4.2 | 4.2 | 4.14 | 4.17 | 4.17 | -0.02 (-0.48%) | 8,158,861 |
16 Oct 2023 | CNY | 4.15 | 4.2 | 4.11 | 4.19 | 4.19 | +0.04 (+0.96%) | 10,920,577 |
13 Oct 2023 | CNY | 4.2 | 4.2 | 4.13 | 4.15 | 4.15 | -0.06 (-1.43%) | 9,667,010 |
12 Oct 2023 | CNY | 4.2 | 4.24 | 4.18 | 4.21 | 4.21 | +0.01 (+0.24%) | 10,039,022 |
11 Oct 2023 | CNY | 4.21 | 4.25 | 4.19 | 4.2 | 4.2 | -0.02 (-0.47%) | 9,144,600 |
10 Oct 2023 | CNY | 4.23 | 4.26 | 4.2 | 4.22 | 4.22 | +0.01 (+0.24%) | 8,165,159 |
9 Oct 2023 | CNY | 4.29 | 4.3 | 4.19 | 4.21 | 4.21 | -0.1 (-2.32%) | 14,237,600 |
28 Sep 2023 | CNY | 4.29 | 4.33 | 4.29 | 4.31 | 4.31 | +0.03 (+0.70%) | 8,179,600 |
27 Sep 2023 | CNY | 4.31 | 4.34 | 4.28 | 4.28 | 4.28 | -0.03 (-0.70%) | 9,322,972 |
26 Sep 2023 | CNY | 4.31 | 4.35 | 4.28 | 4.31 | 4.31 | -0.03 (-0.69%) | 8,905,520 |
25 Sep 2023 | CNY | 4.39 | 4.39 | 4.32 | 4.34 | 4.34 | -0.05 (-1.14%) | 10,479,400 |
22 Sep 2023 | CNY | 4.34 | 4.39 | 4.29 | 4.39 | 4.39 | +0.04 (+0.92%) | 13,226,900 |