Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | CNY | 4.577 | 4.586 | 4.56 | 4.574 | 4.574 | -0.009 (-0.20%) | 412,100 |
6 Nov 2023 | CNY | 4.55 | 4.591 | 4.55 | 4.583 | 4.583 | +0.057 (+1.26%) | 754,000 |
3 Nov 2023 | CNY | 4.514 | 4.537 | 4.507 | 4.526 | 4.526 | +0.026 (+0.58%) | 603,200 |
2 Nov 2023 | CNY | 4.522 | 4.546 | 4.496 | 4.5 | 4.5 | -0.012 (-0.27%) | 624,400 |
1 Nov 2023 | CNY | 4.518 | 4.523 | 4.499 | 4.512 | 4.512 | -0.001 (-0.02%) | 659,100 |
31 Oct 2023 | CNY | 4.533 | 4.533 | 4.491 | 4.513 | 4.513 | -0.021 (-0.46%) | 580,600 |
30 Oct 2023 | CNY | 4.519 | 4.538 | 4.498 | 4.534 | 4.534 | +0.028 (+0.62%) | 1,103,000 |
27 Oct 2023 | CNY | 4.426 | 4.522 | 4.423 | 4.506 | 4.506 | +0.062 (+1.40%) | 897,800 |
26 Oct 2023 | CNY | 4.416 | 4.444 | 4.403 | 4.444 | 4.444 | +0.014 (+0.32%) | 903,900 |
25 Oct 2023 | CNY | 4.506 | 4.506 | 4.426 | 4.43 | 4.43 | +0.016 (+0.36%) | 1,073,600 |
24 Oct 2023 | CNY | 4.394 | 4.414 | 4.359 | 4.414 | 4.414 | +0.017 (+0.39%) | 1,179,485 |
23 Oct 2023 | CNY | 4.42 | 4.429 | 4.35 | 4.397 | 4.397 | -0.04 (-0.90%) | 1,352,900 |
20 Oct 2023 | CNY | 4.45 | 4.461 | 4.424 | 4.437 | 4.437 | -0.023 (-0.52%) | 1,374,600 |
19 Oct 2023 | CNY | 4.557 | 4.557 | 4.458 | 4.46 | 4.46 | -0.097 (-2.13%) | 1,018,800 |
18 Oct 2023 | CNY | 4.575 | 4.584 | 4.554 | 4.557 | 4.557 | -0.033 (-0.72%) | 726,500 |
17 Oct 2023 | CNY | 4.57 | 4.59 | 4.562 | 4.59 | 4.59 | +0.019 (+0.42%) | 1,570,500 |
16 Oct 2023 | CNY | 4.62 | 4.62 | 4.558 | 4.571 | 4.571 | -0.052 (-1.12%) | 433,700 |
13 Oct 2023 | CNY | 4.67 | 4.67 | 4.611 | 4.623 | 4.623 | -0.047 (-1.01%) | 805,542 |
12 Oct 2023 | CNY | 4.654 | 4.681 | 4.642 | 4.67 | 4.67 | +0.043 (+0.93%) | 1,594,200 |
11 Oct 2023 | CNY | 4.611 | 4.653 | 4.611 | 4.627 | 4.627 | +0.017 (+0.37%) | 1,069,300 |
10 Oct 2023 | CNY | 4.639 | 4.666 | 4.61 | 4.61 | 4.61 | -0.041 (-0.88%) | 473,000 |
9 Oct 2023 | CNY | 4.644 | 4.655 | 4.595 | 4.651 | 4.651 | -0.007 (-0.15%) | 596,900 |
28 Sep 2023 | CNY | 4.682 | 4.682 | 4.654 | 4.658 | 4.658 | -0.023 (-0.49%) | 294,100 |
27 Sep 2023 | CNY | 4.67 | 4.712 | 4.669 | 4.681 | 4.681 | +0.015 (+0.32%) | 356,029 |
26 Sep 2023 | CNY | 4.693 | 4.694 | 4.664 | 4.666 | 4.666 | -0.028 (-0.60%) | 371,900 |
25 Sep 2023 | CNY | 4.707 | 4.707 | 4.686 | 4.694 | 4.694 | -0.031 (-0.66%) | 277,200 |
22 Sep 2023 | CNY | 4.63 | 4.725 | 4.63 | 4.725 | 4.725 | +0.087 (+1.88%) | 521,900 |
21 Sep 2023 | CNY | 4.687 | 4.687 | 4.636 | 4.638 | 4.638 | -0.04 (-0.86%) | 461,100 |
20 Sep 2023 | CNY | 4.683 | 4.695 | 4.678 | 4.678 | 4.678 | -0.019 (-0.40%) | 306,100 |
19 Sep 2023 | CNY | 4.674 | 4.699 | 4.674 | 4.697 | 4.697 | -0.006 (-0.13%) | 1,452,100 |