Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 4.23 | 4.33 | 4.19 | 4.25 | 4.25 | +0.02 (+0.47%) | 16,970,068 |
9 Nov 2023 | CNY | 4.25 | 4.28 | 4.22 | 4.23 | 4.23 | -0.03 (-0.70%) | 13,036,332 |
8 Nov 2023 | CNY | 4.3 | 4.33 | 4.22 | 4.26 | 4.26 | -0.01 (-0.23%) | 12,136,650 |
7 Nov 2023 | CNY | 4.29 | 4.3 | 4.22 | 4.27 | 4.27 | -0.01 (-0.23%) | 12,746,700 |
6 Nov 2023 | CNY | 4.18 | 4.3 | 4.17 | 4.28 | 4.28 | +0.12 (+2.88%) | 16,942,443 |
3 Nov 2023 | CNY | 4.09 | 4.16 | 4.07 | 4.16 | 4.16 | +0.07 (+1.71%) | 13,412,100 |
2 Nov 2023 | CNY | 4.14 | 4.16 | 4.07 | 4.09 | 4.09 | -0.05 (-1.21%) | 9,895,464 |
1 Nov 2023 | CNY | 4.11 | 4.15 | 4.05 | 4.14 | 4.14 | +0.04 (+0.98%) | 11,698,580 |
31 Oct 2023 | CNY | 4.17 | 4.17 | 4.07 | 4.1 | 4.1 | -0.06 (-1.44%) | 9,591,087 |
30 Oct 2023 | CNY | 4.13 | 4.18 | 4.11 | 4.16 | 4.16 | +0.01 (+0.24%) | 11,770,076 |
27 Oct 2023 | CNY | 4 | 4.15 | 3.96 | 4.15 | 4.15 | +0.13 (+3.23%) | 16,516,912 |
26 Oct 2023 | CNY | 4.09 | 4.12 | 3.95 | 4.02 | 4.02 | -0.11 (-2.66%) | 16,517,700 |
25 Oct 2023 | CNY | 4.06 | 4.15 | 4.05 | 4.13 | 4.13 | +0.04 (+0.98%) | 10,505,498 |
24 Oct 2023 | CNY | 4.03 | 4.1 | 4 | 4.09 | 4.09 | +0.07 (+1.74%) | 9,262,200 |
23 Oct 2023 | CNY | 4.18 | 4.19 | 4.01 | 4.02 | 4.02 | -0.18 (-4.29%) | 11,700,292 |
20 Oct 2023 | CNY | 4.14 | 4.27 | 4.14 | 4.2 | 4.2 | +0.05 (+1.20%) | 10,268,687 |
19 Oct 2023 | CNY | 4.18 | 4.25 | 4.15 | 4.15 | 4.15 | -0.04 (-0.95%) | 7,327,687 |
18 Oct 2023 | CNY | 4.27 | 4.28 | 4.18 | 4.19 | 4.19 | -0.08 (-1.87%) | 7,243,738 |
17 Oct 2023 | CNY | 4.29 | 4.33 | 4.25 | 4.27 | 4.27 | -0.01 (-0.23%) | 9,267,493 |
16 Oct 2023 | CNY | 4.33 | 4.34 | 4.24 | 4.28 | 4.28 | -0.05 (-1.15%) | 8,782,596 |
13 Oct 2023 | CNY | 4.33 | 4.34 | 4.29 | 4.33 | 4.33 | -0.02 (-0.46%) | 8,062,300 |
12 Oct 2023 | CNY | 4.27 | 4.35 | 4.24 | 4.35 | 4.35 | +0.1 (+2.35%) | 11,327,749 |
11 Oct 2023 | CNY | 4.27 | 4.3 | 4.23 | 4.25 | 4.25 | 0.0 (0.0%) | 9,067,372 |
10 Oct 2023 | CNY | 4.26 | 4.29 | 4.22 | 4.25 | 4.25 | +0.02 (+0.47%) | 9,278,652 |
9 Oct 2023 | CNY | 4.22 | 4.26 | 4.2 | 4.23 | 4.23 | +0.01 (+0.24%) | 7,216,916 |
28 Sep 2023 | CNY | 4.18 | 4.23 | 4.18 | 4.22 | 4.22 | +0.06 (+1.44%) | 7,073,756 |
27 Sep 2023 | CNY | 4.15 | 4.24 | 4.12 | 4.16 | 4.16 | +0.01 (+0.24%) | 9,336,843 |
26 Sep 2023 | CNY | 4.21 | 4.21 | 4.14 | 4.15 | 4.15 | -0.05 (-1.19%) | 6,400,600 |
25 Sep 2023 | CNY | 4.25 | 4.27 | 4.18 | 4.2 | 4.2 | -0.06 (-1.41%) | 6,405,400 |
22 Sep 2023 | CNY | 4.17 | 4.26 | 4.15 | 4.26 | 4.26 | +0.1 (+2.40%) | 7,255,600 |