Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 4.89 | 4.93 | 4.84 | 4.87 | 4.87 | -0.02 (-0.41%) | 5,310,000 |
24 Nov 2023 | CNY | 4.92 | 4.95 | 4.87 | 4.89 | 4.89 | -0.03 (-0.61%) | 4,748,400 |
23 Nov 2023 | CNY | 4.9 | 4.95 | 4.85 | 4.92 | 4.92 | +0.02 (+0.41%) | 5,644,900 |
22 Nov 2023 | CNY | 4.86 | 4.91 | 4.82 | 4.9 | 4.9 | +0.04 (+0.82%) | 7,665,600 |
21 Nov 2023 | CNY | 4.87 | 4.91 | 4.84 | 4.86 | 4.86 | -0.01 (-0.21%) | 4,306,800 |
20 Nov 2023 | CNY | 4.85 | 4.89 | 4.8 | 4.87 | 4.87 | +0.02 (+0.41%) | 5,286,100 |
17 Nov 2023 | CNY | 4.8 | 4.89 | 4.8 | 4.85 | 4.85 | +0.03 (+0.62%) | 4,540,770 |
16 Nov 2023 | CNY | 4.82 | 4.88 | 4.79 | 4.82 | 4.82 | +0.01 (+0.21%) | 5,747,300 |
15 Nov 2023 | CNY | 4.86 | 4.89 | 4.77 | 4.81 | 4.81 | -0.03 (-0.62%) | 5,416,700 |
14 Nov 2023 | CNY | 4.91 | 4.94 | 4.7 | 4.84 | 4.84 | -0.06 (-1.22%) | 9,639,100 |
13 Nov 2023 | CNY | 4.83 | 4.95 | 4.81 | 4.9 | 4.9 | +0.12 (+2.51%) | 9,946,600 |
10 Nov 2023 | CNY | 4.7 | 4.78 | 4.68 | 4.78 | 4.78 | +0.07 (+1.49%) | 4,478,200 |
9 Nov 2023 | CNY | 4.79 | 4.83 | 4.68 | 4.71 | 4.71 | -0.09 (-1.88%) | 5,390,890 |
8 Nov 2023 | CNY | 4.82 | 4.88 | 4.75 | 4.8 | 4.8 | -0.05 (-1.03%) | 6,125,100 |
7 Nov 2023 | CNY | 4.8 | 4.86 | 4.71 | 4.85 | 4.85 | 0.0 (0.0%) | 9,800,300 |
6 Nov 2023 | CNY | 4.68 | 4.86 | 4.66 | 4.85 | 4.85 | +0.21 (+4.53%) | 9,973,300 |
3 Nov 2023 | CNY | 4.69 | 4.74 | 4.63 | 4.64 | 4.64 | -0.06 (-1.28%) | 3,775,800 |
2 Nov 2023 | CNY | 4.72 | 4.73 | 4.65 | 4.7 | 4.7 | -0.01 (-0.21%) | 4,958,600 |
1 Nov 2023 | CNY | 4.65 | 4.73 | 4.64 | 4.71 | 4.71 | +0.05 (+1.07%) | 6,144,400 |
31 Oct 2023 | CNY | 4.66 | 4.73 | 4.63 | 4.66 | 4.66 | +0.02 (+0.43%) | 3,815,100 |
30 Oct 2023 | CNY | 4.63 | 4.77 | 4.62 | 4.64 | 4.64 | +0.02 (+0.43%) | 5,385,800 |
27 Oct 2023 | CNY | 4.55 | 4.7 | 4.52 | 4.62 | 4.62 | +0.07 (+1.54%) | 6,965,510 |
26 Oct 2023 | CNY | 4.55 | 4.58 | 4.49 | 4.55 | 4.55 | +0.01 (+0.22%) | 5,399,500 |
25 Oct 2023 | CNY | 4.52 | 4.58 | 4.46 | 4.54 | 4.54 | +0.05 (+1.11%) | 5,546,200 |
24 Oct 2023 | CNY | 4.27 | 4.51 | 4.26 | 4.49 | 4.49 | +0.23 (+5.40%) | 8,563,110 |
23 Oct 2023 | CNY | 4.33 | 4.35 | 4.21 | 4.26 | 4.26 | -0.09 (-2.07%) | 4,725,610 |
20 Oct 2023 | CNY | 4.34 | 4.4 | 4.31 | 4.35 | 4.35 | -0.01 (-0.23%) | 3,617,380 |
19 Oct 2023 | CNY | 4.38 | 4.44 | 4.27 | 4.36 | 4.36 | -0.01 (-0.23%) | 3,890,800 |
18 Oct 2023 | CNY | 4.55 | 4.55 | 4.35 | 4.37 | 4.37 | -0.14 (-3.10%) | 4,016,300 |
17 Oct 2023 | CNY | 4.44 | 4.6 | 4.44 | 4.51 | 4.51 | +0.07 (+1.58%) | 5,434,400 |