Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 4.513 | 4.542 | 4.513 | 4.537 | 4.537 | +0.046 (+1.02%) | 11,386,370 |
24 Nov 2023 | CNY | 4.484 | 4.491 | 4.482 | 4.491 | 4.491 | +0.004 (+0.09%) | 2,269,400 |
23 Nov 2023 | CNY | 4.495 | 4.495 | 4.481 | 4.487 | 4.487 | -0.008 (-0.18%) | 4,571,400 |
22 Nov 2023 | CNY | 4.518 | 4.518 | 4.486 | 4.495 | 4.495 | -0.012 (-0.27%) | 4,028,900 |
21 Nov 2023 | CNY | 4.512 | 4.514 | 4.503 | 4.507 | 4.507 | -0.017 (-0.38%) | 6,658,300 |
20 Nov 2023 | CNY | 4.558 | 4.558 | 4.522 | 4.524 | 4.524 | -0.043 (-0.94%) | 12,413,100 |
17 Nov 2023 | CNY | 4.562 | 4.571 | 4.562 | 4.567 | 4.567 | +0.015 (+0.33%) | 1,849,050 |
16 Nov 2023 | CNY | 4.562 | 4.562 | 4.546 | 4.552 | 4.552 | -0.011 (-0.24%) | 8,436,500 |
15 Nov 2023 | CNY | 4.556 | 4.565 | 4.556 | 4.563 | 4.563 | +0.017 (+0.37%) | 4,215,900 |
14 Nov 2023 | CNY | 4.546 | 4.546 | 4.537 | 4.546 | 4.546 | +0.016 (+0.35%) | 4,901,200 |
13 Nov 2023 | CNY | 4.549 | 4.549 | 4.517 | 4.53 | 4.53 | -0.013 (-0.29%) | 7,524,850 |
10 Nov 2023 | CNY | 4.535 | 4.605 | 4.472 | 4.543 | 4.543 | +0.026 (+0.58%) | 7,003,080 |
9 Nov 2023 | CNY | 4.526 | 4.528 | 4.516 | 4.517 | 4.517 | -0.029 (-0.64%) | 5,884,300 |
8 Nov 2023 | CNY | 4.561 | 4.561 | 4.534 | 4.546 | 4.546 | -0.02 (-0.44%) | 9,693,300 |
7 Nov 2023 | CNY | 4.572 | 4.573 | 4.564 | 4.566 | 4.566 | -0.016 (-0.35%) | 6,531,580 |
6 Nov 2023 | CNY | 4.607 | 4.607 | 4.579 | 4.582 | 4.582 | -0.023 (-0.50%) | 12,918,000 |
3 Nov 2023 | CNY | 4.605 | 4.606 | 4.591 | 4.605 | 4.605 | 0.0 (0.0%) | 5,269,900 |
2 Nov 2023 | CNY | 4.59 | 4.606 | 4.59 | 4.605 | 4.605 | +0.007 (+0.15%) | 1,745,600 |
1 Nov 2023 | CNY | 4.605 | 4.605 | 4.587 | 4.598 | 4.598 | -0.008 (-0.17%) | 6,207,900 |
31 Oct 2023 | CNY | 4.605 | 4.614 | 4.605 | 4.606 | 4.606 | -0.001 (-0.02%) | 7,169,400 |
30 Oct 2023 | CNY | 4.619 | 4.64 | 4.604 | 4.607 | 4.607 | +0.012 (+0.26%) | 2,156,100 |
27 Oct 2023 | CNY | 4.58 | 4.596 | 4.574 | 4.595 | 4.595 | +0.015 (+0.33%) | 4,435,450 |
26 Oct 2023 | CNY | 4.572 | 4.585 | 4.572 | 4.58 | 4.58 | +0.023 (+0.50%) | 3,098,500 |
25 Oct 2023 | CNY | 4.566 | 4.567 | 4.557 | 4.557 | 4.557 | -0.012 (-0.26%) | 3,888,780 |
24 Oct 2023 | CNY | 4.573 | 4.574 | 4.563 | 4.569 | 4.569 | -0.005 (-0.11%) | 6,031,600 |
23 Oct 2023 | CNY | 4.6 | 4.6 | 4.564 | 4.574 | 4.574 | -0.018 (-0.39%) | 6,508,100 |
20 Oct 2023 | CNY | 4.589 | 4.601 | 4.573 | 4.592 | 4.592 | +0.048 (+1.06%) | 6,342,760 |
19 Oct 2023 | CNY | 4.528 | 4.558 | 4.528 | 4.544 | 4.544 | +0.031 (+0.69%) | 3,660,870 |
18 Oct 2023 | CNY | 4.487 | 4.517 | 4.487 | 4.513 | 4.513 | +0.03 (+0.67%) | 7,073,950 |
17 Oct 2023 | CNY | 4.469 | 4.5 | 4.463 | 4.483 | 4.483 | +0.024 (+0.54%) | 3,919,600 |