Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 4.547 | 4.549 | 4.519 | 4.522 | 4.522 | -0.016 (-0.35%) | 2,139,800 |
21 Nov 2023 | CNY | 4.535 | 4.544 | 4.534 | 4.538 | 4.538 | -0.011 (-0.24%) | 2,120,100 |
20 Nov 2023 | CNY | 4.579 | 4.579 | 4.547 | 4.549 | 4.549 | -0.046 (-1.00%) | 1,730,100 |
17 Nov 2023 | CNY | 4.594 | 4.598 | 4.594 | 4.595 | 4.595 | +0.014 (+0.31%) | 681,300 |
16 Nov 2023 | CNY | 4.582 | 4.583 | 4.574 | 4.581 | 4.581 | -0.011 (-0.24%) | 1,676,900 |
15 Nov 2023 | CNY | 4.591 | 4.593 | 4.578 | 4.592 | 4.592 | +0.018 (+0.39%) | 996,674 |
14 Nov 2023 | CNY | 4.578 | 4.578 | 4.564 | 4.574 | 4.574 | +0.014 (+0.31%) | 1,530,800 |
13 Nov 2023 | CNY | 4.552 | 4.563 | 4.54 | 4.56 | 4.56 | -0.012 (-0.26%) | 2,874,300 |
10 Nov 2023 | CNY | 4.579 | 4.579 | 4.565 | 4.572 | 4.572 | +0.026 (+0.57%) | 1,743,400 |
9 Nov 2023 | CNY | 4.574 | 4.574 | 4.544 | 4.546 | 4.546 | -0.028 (-0.61%) | 951,100 |
8 Nov 2023 | CNY | 4.579 | 4.583 | 4.563 | 4.574 | 4.574 | -0.018 (-0.39%) | 2,854,900 |
7 Nov 2023 | CNY | 4.581 | 4.605 | 4.581 | 4.592 | 4.592 | -0.023 (-0.50%) | 1,613,200 |
6 Nov 2023 | CNY | 4.633 | 4.637 | 4.609 | 4.615 | 4.615 | -0.018 (-0.39%) | 1,774,200 |
3 Nov 2023 | CNY | 4.629 | 4.633 | 4.619 | 4.633 | 4.633 | -0.003 (-0.06%) | 920,300 |
2 Nov 2023 | CNY | 4.635 | 4.637 | 4.626 | 4.636 | 4.636 | +0.011 (+0.24%) | 1,846,687 |
1 Nov 2023 | CNY | 4.615 | 4.651 | 4.615 | 4.625 | 4.625 | -0.015 (-0.32%) | 2,117,387 |
31 Oct 2023 | CNY | 4.632 | 4.651 | 4.632 | 4.64 | 4.64 | +0.01 (+0.22%) | 1,369,900 |
30 Oct 2023 | CNY | 4.656 | 4.664 | 4.625 | 4.63 | 4.63 | +0.012 (+0.26%) | 5,113,257 |
27 Oct 2023 | CNY | 4.606 | 4.62 | 4.603 | 4.618 | 4.618 | +0.015 (+0.33%) | 3,052,357 |
26 Oct 2023 | CNY | 4.599 | 4.616 | 4.599 | 4.603 | 4.603 | +0.02 (+0.44%) | 3,051,600 |
25 Oct 2023 | CNY | 4.593 | 4.6 | 4.583 | 4.583 | 4.583 | -0.014 (-0.30%) | 1,773,000 |
24 Oct 2023 | CNY | 4.603 | 4.61 | 4.595 | 4.597 | 4.597 | -0.007 (-0.15%) | 3,599,800 |
23 Oct 2023 | CNY | 4.622 | 4.622 | 4.596 | 4.604 | 4.604 | -0.018 (-0.39%) | 4,771,600 |
20 Oct 2023 | CNY | 4.603 | 4.638 | 4.603 | 4.622 | 4.622 | +0.052 (+1.14%) | 6,807,605 |
19 Oct 2023 | CNY | 4.563 | 4.576 | 4.563 | 4.57 | 4.57 | +0.025 (+0.55%) | 2,861,100 |
18 Oct 2023 | CNY | 4.509 | 4.547 | 4.509 | 4.545 | 4.545 | +0.043 (+0.96%) | 2,092,900 |
17 Oct 2023 | CNY | 4.493 | 4.51 | 4.493 | 4.502 | 4.502 | +0.014 (+0.31%) | 3,049,600 |
16 Oct 2023 | CNY | 4.49 | 4.56 | 4.488 | 4.488 | 4.488 | +0.06 (+1.36%) | 1,510,600 |
13 Oct 2023 | CNY | 4.418 | 4.433 | 4.402 | 4.428 | 4.428 | +0.012 (+0.27%) | 1,541,400 |
12 Oct 2023 | CNY | 4.395 | 4.418 | 4.392 | 4.416 | 4.416 | +0.039 (+0.89%) | 2,173,700 |