Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | CNY | 4.59 | 4.66 | 4.58 | 4.66 | 4.66 | +0.08 (+1.75%) | 7,112,440 |
10 Nov 2023 | CNY | 4.59 | 4.6 | 4.55 | 4.58 | 4.58 | 0.0 (0.0%) | 4,654,810 |
9 Nov 2023 | CNY | 4.62 | 4.64 | 4.58 | 4.58 | 4.58 | -0.03 (-0.65%) | 7,837,690 |
8 Nov 2023 | CNY | 4.66 | 4.66 | 4.6 | 4.61 | 4.61 | -0.05 (-1.07%) | 7,838,400 |
7 Nov 2023 | CNY | 4.67 | 4.68 | 4.64 | 4.66 | 4.66 | -0.01 (-0.21%) | 6,135,190 |
6 Nov 2023 | CNY | 4.67 | 4.68 | 4.61 | 4.67 | 4.67 | +0.02 (+0.43%) | 12,238,690 |
3 Nov 2023 | CNY | 4.65 | 4.68 | 4.64 | 4.65 | 4.65 | +0.01 (+0.22%) | 4,439,100 |
2 Nov 2023 | CNY | 4.66 | 4.68 | 4.63 | 4.64 | 4.64 | -0.04 (-0.85%) | 3,077,290 |
1 Nov 2023 | CNY | 4.67 | 4.7 | 4.64 | 4.68 | 4.68 | +0.03 (+0.65%) | 4,261,690 |
31 Oct 2023 | CNY | 4.65 | 4.68 | 4.64 | 4.65 | 4.65 | -0.01 (-0.21%) | 4,255,540 |
30 Oct 2023 | CNY | 4.64 | 4.68 | 4.62 | 4.66 | 4.66 | -0.01 (-0.21%) | 4,549,130 |
27 Oct 2023 | CNY | 4.57 | 4.67 | 4.56 | 4.67 | 4.67 | +0.08 (+1.74%) | 5,433,540 |
26 Oct 2023 | CNY | 4.63 | 4.65 | 4.56 | 4.59 | 4.59 | -0.04 (-0.86%) | 4,990,910 |
25 Oct 2023 | CNY | 4.64 | 4.67 | 4.61 | 4.63 | 4.63 | +0.04 (+0.87%) | 6,328,170 |
24 Oct 2023 | CNY | 4.53 | 4.61 | 4.5 | 4.59 | 4.59 | +0.05 (+1.10%) | 4,177,190 |
23 Oct 2023 | CNY | 4.63 | 4.63 | 4.51 | 4.54 | 4.54 | -0.02 (-0.44%) | 4,460,350 |
20 Oct 2023 | CNY | 4.6 | 4.64 | 4.56 | 4.56 | 4.56 | -0.05 (-1.08%) | 5,373,470 |
19 Oct 2023 | CNY | 4.66 | 4.75 | 4.6 | 4.61 | 4.61 | +0.03 (+0.66%) | 10,332,980 |
18 Oct 2023 | CNY | 4.59 | 4.61 | 4.55 | 4.58 | 4.58 | -0.02 (-0.43%) | 3,856,520 |
17 Oct 2023 | CNY | 4.64 | 4.65 | 4.58 | 4.6 | 4.6 | -0.03 (-0.65%) | 3,707,630 |
16 Oct 2023 | CNY | 4.69 | 4.69 | 4.61 | 4.63 | 4.63 | -0.05 (-1.07%) | 3,422,950 |
13 Oct 2023 | CNY | 4.67 | 4.7 | 4.66 | 4.68 | 4.68 | -0.02 (-0.43%) | 3,331,550 |
12 Oct 2023 | CNY | 4.64 | 4.71 | 4.63 | 4.7 | 4.7 | +0.06 (+1.29%) | 6,783,030 |
11 Oct 2023 | CNY | 4.68 | 4.68 | 4.63 | 4.64 | 4.64 | -0.02 (-0.43%) | 3,595,560 |
10 Oct 2023 | CNY | 4.69 | 4.7 | 4.66 | 4.66 | 4.66 | -0.02 (-0.43%) | 2,662,400 |
9 Oct 2023 | CNY | 4.67 | 4.68 | 4.61 | 4.68 | 4.68 | +0.01 (+0.21%) | 7,829,520 |
28 Sep 2023 | CNY | 4.72 | 4.73 | 4.67 | 4.67 | 4.67 | -0.05 (-1.06%) | 6,459,830 |
27 Sep 2023 | CNY | 4.72 | 4.75 | 4.71 | 4.72 | 4.72 | 0.0 (0.0%) | 4,994,430 |
26 Sep 2023 | CNY | 4.76 | 4.76 | 4.71 | 4.72 | 4.72 | -0.04 (-0.84%) | 3,221,180 |
25 Sep 2023 | CNY | 4.73 | 4.78 | 4.72 | 4.76 | 4.76 | +0.02 (+0.42%) | 5,832,680 |