Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 4.415 | 4.425 | 4.39 | 4.407 | 4.407 | +0.006 (+0.14%) | 546,600 |
13 Nov 2023 | CNY | 4.392 | 4.407 | 4.392 | 4.401 | 4.401 | -0.021 (-0.47%) | 206,400 |
10 Nov 2023 | CNY | 4.419 | 4.431 | 4.408 | 4.422 | 4.422 | -0.036 (-0.81%) | 244,900 |
9 Nov 2023 | CNY | 4.458 | 4.458 | 4.458 | 4.458 | 4.458 | 0.0 (0.0%) | 0 |
8 Nov 2023 | CNY | 4.479 | 4.479 | 4.43 | 4.458 | 4.458 | -0.009 (-0.20%) | 425,100 |
7 Nov 2023 | CNY | 4.468 | 4.468 | 4.455 | 4.467 | 4.467 | -0.01 (-0.22%) | 133,100 |
6 Nov 2023 | CNY | 4.45 | 4.482 | 4.446 | 4.477 | 4.477 | +0.086 (+1.96%) | 254,800 |
3 Nov 2023 | CNY | 4.361 | 4.395 | 4.356 | 4.391 | 4.391 | +0.032 (+0.73%) | 92,200 |
2 Nov 2023 | CNY | 4.389 | 4.395 | 4.359 | 4.359 | 4.359 | -0.018 (-0.41%) | 90,200 |
1 Nov 2023 | CNY | 4.374 | 4.395 | 4.367 | 4.377 | 4.377 | +0.003 (+0.07%) | 181,300 |
31 Oct 2023 | CNY | 4.411 | 4.411 | 4.368 | 4.374 | 4.374 | -0.037 (-0.84%) | 62,500 |
30 Oct 2023 | CNY | 4.383 | 4.416 | 4.377 | 4.411 | 4.411 | +0.061 (+1.40%) | 91,500 |
27 Oct 2023 | CNY | 4.263 | 4.35 | 4.263 | 4.35 | 4.35 | +0.096 (+2.26%) | 72,100 |
26 Oct 2023 | CNY | 4.23 | 4.254 | 4.206 | 4.254 | 4.254 | -0.003 (-0.07%) | 70,100 |
25 Oct 2023 | CNY | 4.272 | 4.29 | 4.257 | 4.257 | 4.257 | +0.027 (+0.64%) | 80,700 |
24 Oct 2023 | CNY | 4.199 | 4.23 | 4.199 | 4.23 | 4.23 | +0.027 (+0.64%) | 47,100 |
23 Oct 2023 | CNY | 4.24 | 4.242 | 4.196 | 4.203 | 4.203 | -0.053 (-1.25%) | 45,200 |
20 Oct 2023 | CNY | 4.271 | 4.29 | 4.256 | 4.256 | 4.256 | -0.058 (-1.34%) | 11,300 |
19 Oct 2023 | CNY | 4.347 | 4.347 | 4.296 | 4.314 | 4.314 | -0.072 (-1.64%) | 101,000 |
18 Oct 2023 | CNY | 4.386 | 4.386 | 4.386 | 4.386 | 4.386 | -0.024 (-0.54%) | 42,900 |
17 Oct 2023 | CNY | 4.416 | 4.418 | 4.41 | 4.41 | 4.41 | +0.003 (+0.07%) | 53,400 |
16 Oct 2023 | CNY | 4.449 | 4.449 | 4.407 | 4.407 | 4.407 | -0.054 (-1.21%) | 43,300 |
13 Oct 2023 | CNY | 4.468 | 4.468 | 4.458 | 4.461 | 4.461 | -0.066 (-1.46%) | 30,700 |
12 Oct 2023 | CNY | 4.515 | 4.527 | 4.512 | 4.527 | 4.527 | +0.033 (+0.73%) | 2,900 |
11 Oct 2023 | CNY | 4.515 | 4.515 | 4.494 | 4.494 | 4.494 | +0.003 (+0.07%) | 12,400 |
10 Oct 2023 | CNY | 4.515 | 4.515 | 4.491 | 4.491 | 4.491 | -0.021 (-0.47%) | 41,900 |
9 Oct 2023 | CNY | 4.46 | 4.515 | 4.46 | 4.512 | 4.512 | +0.021 (+0.47%) | 91,200 |
28 Sep 2023 | CNY | 4.5 | 4.5 | 4.491 | 4.491 | 4.491 | -0.024 (-0.53%) | 30,400 |
27 Sep 2023 | CNY | 4.524 | 4.524 | 4.515 | 4.515 | 4.515 | -0.009 (-0.20%) | 60,000 |
26 Sep 2023 | CNY | 4.527 | 4.527 | 4.524 | 4.524 | 4.524 | -0.003 (-0.07%) | 2,700 |