Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 4.61 | 4.64 | 4.6 | 4.61 | 4.61 | -0.01 (-0.22%) | 10,001,180 |
8 Nov 2023 | CNY | 4.71 | 4.72 | 4.59 | 4.62 | 4.62 | -0.08 (-1.70%) | 13,744,150 |
7 Nov 2023 | CNY | 4.74 | 4.74 | 4.67 | 4.7 | 4.7 | -0.03 (-0.63%) | 7,711,600 |
6 Nov 2023 | CNY | 4.68 | 4.74 | 4.68 | 4.73 | 4.73 | +0.06 (+1.28%) | 11,165,186 |
3 Nov 2023 | CNY | 4.63 | 4.71 | 4.63 | 4.67 | 4.67 | +0.02 (+0.43%) | 8,112,760 |
2 Nov 2023 | CNY | 4.69 | 4.74 | 4.64 | 4.65 | 4.65 | -0.05 (-1.06%) | 8,644,309 |
1 Nov 2023 | CNY | 4.72 | 4.72 | 4.66 | 4.7 | 4.7 | +0.01 (+0.21%) | 7,285,050 |
31 Oct 2023 | CNY | 4.72 | 4.75 | 4.66 | 4.69 | 4.69 | -0.02 (-0.42%) | 10,829,147 |
30 Oct 2023 | CNY | 4.65 | 4.73 | 4.63 | 4.71 | 4.71 | +0.03 (+0.64%) | 9,901,167 |
27 Oct 2023 | CNY | 4.55 | 4.69 | 4.48 | 4.68 | 4.68 | +0.13 (+2.86%) | 14,599,999 |
26 Oct 2023 | CNY | 4.51 | 4.56 | 4.46 | 4.55 | 4.55 | +0.02 (+0.44%) | 11,181,119 |
25 Oct 2023 | CNY | 4.46 | 4.57 | 4.46 | 4.53 | 4.53 | +0.09 (+2.03%) | 13,821,578 |
24 Oct 2023 | CNY | 4.33 | 4.45 | 4.33 | 4.44 | 4.44 | +0.13 (+3.02%) | 14,930,591 |
23 Oct 2023 | CNY | 4.4 | 4.4 | 4.28 | 4.31 | 4.31 | -0.08 (-1.82%) | 16,585,800 |
20 Oct 2023 | CNY | 4.36 | 4.45 | 4.28 | 4.39 | 4.39 | -0.02 (-0.45%) | 25,137,352 |
19 Oct 2023 | CNY | 4.8 | 4.81 | 4.41 | 4.41 | 4.41 | -0.49 (-10%) | 56,201,551 |
18 Oct 2023 | CNY | 5 | 5.02 | 4.9 | 4.9 | 4.9 | -0.12 (-2.39%) | 14,374,160 |
17 Oct 2023 | CNY | 5.03 | 5.04 | 5 | 5.02 | 5.02 | -0.01 (-0.20%) | 8,796,800 |
16 Oct 2023 | CNY | 5.07 | 5.08 | 4.99 | 5.03 | 5.03 | -0.03 (-0.59%) | 10,996,660 |
13 Oct 2023 | CNY | 5.12 | 5.14 | 5.04 | 5.06 | 5.06 | -0.08 (-1.56%) | 12,110,900 |
12 Oct 2023 | CNY | 5.06 | 5.15 | 5.05 | 5.14 | 5.14 | +0.09 (+1.78%) | 13,442,845 |
11 Oct 2023 | CNY | 5.05 | 5.12 | 5.02 | 5.05 | 5.05 | +0.02 (+0.40%) | 13,644,996 |
10 Oct 2023 | CNY | 5.05 | 5.11 | 5.02 | 5.03 | 5.03 | -0.01 (-0.20%) | 8,901,420 |
9 Oct 2023 | CNY | 5.08 | 5.09 | 5.02 | 5.04 | 5.04 | -0.04 (-0.79%) | 10,464,400 |
28 Sep 2023 | CNY | 5.11 | 5.14 | 5.08 | 5.08 | 5.08 | -0.04 (-0.78%) | 13,299,700 |
27 Sep 2023 | CNY | 5.1 | 5.16 | 5.08 | 5.12 | 5.12 | +0.02 (+0.39%) | 11,006,105 |
26 Sep 2023 | CNY | 5.17 | 5.19 | 5.1 | 5.1 | 5.1 | -0.06 (-1.16%) | 9,073,100 |
25 Sep 2023 | CNY | 5.21 | 5.22 | 5.15 | 5.16 | 5.16 | -0.03 (-0.58%) | 6,903,132 |
22 Sep 2023 | CNY | 5.1 | 5.2 | 5.09 | 5.19 | 5.19 | +0.07 (+1.37%) | 9,294,635 |
21 Sep 2023 | CNY | 5.15 | 5.17 | 5.1 | 5.12 | 5.12 | -0.03 (-0.58%) | 7,631,800 |