Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 4.56 | 4.68 | 4.51 | 4.63 | 4.63 | +0.05 (+1.09%) | 91,351,470 |
13 Nov 2023 | CNY | 4.45 | 4.59 | 4.45 | 4.58 | 4.58 | +0.14 (+3.15%) | 86,732,550 |
10 Nov 2023 | CNY | 4.38 | 4.57 | 4.36 | 4.44 | 4.44 | 0.0 (0.0%) | 68,702,960 |
9 Nov 2023 | CNY | 4.49 | 4.51 | 4.38 | 4.44 | 4.44 | -0.09 (-1.99%) | 79,829,990 |
8 Nov 2023 | CNY | 4.55 | 4.66 | 4.42 | 4.53 | 4.53 | +0.02 (+0.44%) | 126,664,490 |
7 Nov 2023 | CNY | 4.37 | 4.56 | 4.32 | 4.51 | 4.51 | +0.1 (+2.27%) | 99,803,420 |
6 Nov 2023 | CNY | 4.42 | 4.42 | 4.34 | 4.41 | 4.41 | +0.07 (+1.61%) | 76,386,600 |
3 Nov 2023 | CNY | 4.27 | 4.39 | 4.25 | 4.34 | 4.34 | +0.12 (+2.84%) | 73,875,460 |
2 Nov 2023 | CNY | 4.22 | 4.35 | 4.21 | 4.22 | 4.22 | -0.03 (-0.71%) | 59,622,190 |
1 Nov 2023 | CNY | 4.31 | 4.34 | 4.24 | 4.25 | 4.25 | -0.1 (-2.30%) | 65,952,050 |
31 Oct 2023 | CNY | 4.38 | 4.5 | 4.26 | 4.35 | 4.35 | -0.04 (-0.91%) | 94,510,430 |
30 Oct 2023 | CNY | 4.41 | 4.47 | 4.35 | 4.39 | 4.39 | -0.03 (-0.68%) | 84,366,590 |
27 Oct 2023 | CNY | 4.56 | 4.65 | 4.36 | 4.42 | 4.42 | -0.14 (-3.07%) | 111,456,960 |
26 Oct 2023 | CNY | 4.44 | 4.65 | 4.33 | 4.56 | 4.56 | +0.12 (+2.70%) | 152,575,400 |
25 Oct 2023 | CNY | 4.26 | 4.54 | 4.24 | 4.44 | 4.44 | +0.2 (+4.72%) | 133,538,690 |
24 Oct 2023 | CNY | 4.34 | 4.37 | 4.16 | 4.24 | 4.24 | -0.1 (-2.30%) | 110,197,680 |
23 Oct 2023 | CNY | 4.31 | 4.5 | 4.23 | 4.34 | 4.34 | -0.05 (-1.14%) | 120,759,970 |
20 Oct 2023 | CNY | 4.69 | 4.74 | 4.33 | 4.39 | 4.39 | -0.3 (-6.40%) | 170,714,860 |
19 Oct 2023 | CNY | 4.45 | 5.05 | 4.45 | 4.69 | 4.69 | +0.16 (+3.53%) | 258,523,110 |
18 Oct 2023 | CNY | 4.81 | 4.82 | 4.49 | 4.53 | 4.53 | -0.41 (-8.30%) | 241,979,000 |
17 Oct 2023 | CNY | 4.79 | 5.2 | 4.63 | 4.94 | 4.94 | +0.16 (+3.35%) | 285,649,550 |
16 Oct 2023 | CNY | 4.98 | 5.24 | 4.74 | 4.78 | 4.78 | +0.16 (+3.46%) | 303,830,580 |
13 Oct 2023 | CNY | 4.52 | 4.92 | 4.4 | 4.62 | 4.62 | +0.07 (+1.54%) | 246,204,640 |
12 Oct 2023 | CNY | 4.35 | 4.69 | 4.22 | 4.55 | 4.55 | -0.01 (-0.22%) | 279,369,500 |
11 Oct 2023 | CNY | 3.98 | 4.74 | 3.98 | 4.56 | 4.56 | +0.61 (+15.44%) | 341,379,740 |
10 Oct 2023 | CNY | 3.74 | 4.03 | 3.72 | 3.95 | 3.95 | +0.19 (+5.05%) | 126,719,640 |
9 Oct 2023 | CNY | 3.73 | 3.83 | 3.72 | 3.76 | 3.76 | +0.07 (+1.90%) | 67,353,620 |
28 Sep 2023 | CNY | 3.6 | 3.74 | 3.59 | 3.69 | 3.69 | +0.09 (+2.50%) | 45,895,300 |
27 Sep 2023 | CNY | 3.6 | 3.68 | 3.55 | 3.6 | 3.6 | +0.02 (+0.56%) | 36,539,900 |
26 Sep 2023 | CNY | 3.68 | 3.69 | 3.58 | 3.58 | 3.58 | -0.09 (-2.45%) | 36,969,380 |