Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
11 Oct 2023 | CNY | 4.372 | 4.378 | 4.364 | 4.377 | 4.377 | +0.002 (+0.05%) | 3,893,300 |
10 Oct 2023 | CNY | 4.44 | 4.44 | 4.37 | 4.375 | 4.375 | -0.044 (-1.00%) | 3,059,174 |
9 Oct 2023 | CNY | 4.476 | 4.476 | 4.405 | 4.419 | 4.419 | -0.057 (-1.27%) | 1,487,000 |
28 Sep 2023 | CNY | 4.541 | 4.541 | 4.448 | 4.476 | 4.476 | -0.066 (-1.45%) | 5,578,400 |
27 Sep 2023 | CNY | 4.604 | 4.605 | 4.535 | 4.542 | 4.542 | -0.071 (-1.54%) | 3,840,300 |
26 Sep 2023 | CNY | 4.614 | 4.616 | 4.606 | 4.613 | 4.613 | -0.001 (-0.02%) | 763,771 |
25 Sep 2023 | CNY | 4.592 | 4.614 | 4.591 | 4.614 | 4.614 | +0.019 (+0.41%) | 1,585,300 |
22 Sep 2023 | CNY | 4.606 | 4.615 | 4.574 | 4.595 | 4.595 | -0.018 (-0.39%) | 2,290,600 |
21 Sep 2023 | CNY | 4.621 | 4.666 | 4.606 | 4.613 | 4.613 | -0.007 (-0.15%) | 2,673,100 |