Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 4.76 | 4.78 | 4.57 | 4.61 | 4.61 | -0.15 (-3.15%) | 23,462,950 |
24 Nov 2023 | CNY | 4.65 | 4.88 | 4.65 | 4.76 | 4.76 | -0.11 (-2.26%) | 34,240,710 |
23 Nov 2023 | CNY | 5.18 | 5.29 | 4.87 | 4.87 | 4.87 | -0.54 (-9.98%) | 54,104,640 |
22 Nov 2023 | CNY | 5.15 | 5.41 | 4.69 | 5.41 | 5.41 | +0.49 (+9.96%) | 77,763,710 |
21 Nov 2023 | CNY | 4.47 | 4.92 | 4.46 | 4.92 | 4.92 | +0.45 (+10.07%) | 16,882,090 |
20 Nov 2023 | CNY | 4.45 | 4.47 | 4.41 | 4.47 | 4.47 | +0.06 (+1.36%) | 3,047,430 |
17 Nov 2023 | CNY | 4.36 | 4.42 | 4.33 | 4.41 | 4.41 | +0.05 (+1.15%) | 2,529,700 |
16 Nov 2023 | CNY | 4.39 | 4.41 | 4.34 | 4.36 | 4.36 | -0.03 (-0.68%) | 2,432,300 |
15 Nov 2023 | CNY | 4.37 | 4.42 | 4.34 | 4.39 | 4.39 | +0.03 (+0.69%) | 4,719,400 |
14 Nov 2023 | CNY | 4.4 | 4.44 | 4.33 | 4.36 | 4.36 | -0.05 (-1.13%) | 2,929,600 |
13 Nov 2023 | CNY | 4.36 | 4.42 | 4.34 | 4.41 | 4.41 | +0.05 (+1.15%) | 2,551,200 |
10 Nov 2023 | CNY | 4.31 | 4.39 | 4.29 | 4.36 | 4.36 | +0.02 (+0.46%) | 2,672,780 |
9 Nov 2023 | CNY | 4.32 | 4.38 | 4.31 | 4.34 | 4.34 | +0.01 (+0.23%) | 2,838,700 |
8 Nov 2023 | CNY | 4.4 | 4.4 | 4.31 | 4.33 | 4.33 | -0.05 (-1.14%) | 2,903,600 |
7 Nov 2023 | CNY | 4.32 | 4.4 | 4.28 | 4.38 | 4.38 | +0.06 (+1.39%) | 4,091,180 |
6 Nov 2023 | CNY | 4.34 | 4.38 | 4.29 | 4.32 | 4.32 | -0.01 (-0.23%) | 4,612,190 |
3 Nov 2023 | CNY | 4.38 | 4.41 | 4.32 | 4.33 | 4.33 | -0.05 (-1.14%) | 5,582,600 |
2 Nov 2023 | CNY | 4.36 | 4.4 | 4.34 | 4.38 | 4.38 | 0.0 (0.0%) | 4,917,300 |
1 Nov 2023 | CNY | 4.34 | 4.39 | 4.29 | 4.38 | 4.38 | +0.08 (+1.86%) | 4,013,400 |
31 Oct 2023 | CNY | 4.29 | 4.33 | 4.27 | 4.3 | 4.3 | +0.02 (+0.47%) | 3,977,400 |
30 Oct 2023 | CNY | 4.18 | 4.31 | 4.18 | 4.28 | 4.28 | +0.1 (+2.39%) | 4,183,700 |
27 Oct 2023 | CNY | 4.14 | 4.19 | 4.12 | 4.18 | 4.18 | +0.05 (+1.21%) | 3,149,000 |
26 Oct 2023 | CNY | 4.12 | 4.14 | 4.06 | 4.13 | 4.13 | +0.01 (+0.24%) | 2,791,970 |
25 Oct 2023 | CNY | 4.06 | 4.16 | 4.05 | 4.12 | 4.12 | +0.07 (+1.73%) | 3,824,600 |
24 Oct 2023 | CNY | 3.91 | 4.08 | 3.88 | 4.05 | 4.05 | +0.17 (+4.38%) | 3,609,500 |
23 Oct 2023 | CNY | 3.98 | 4.03 | 3.85 | 3.88 | 3.88 | -0.1 (-2.51%) | 2,296,300 |
20 Oct 2023 | CNY | 3.97 | 4.05 | 3.93 | 3.98 | 3.98 | +0.01 (+0.25%) | 2,568,200 |
19 Oct 2023 | CNY | 3.96 | 4.05 | 3.94 | 3.97 | 3.97 | 0.0 (0.0%) | 2,386,920 |
18 Oct 2023 | CNY | 4.08 | 4.08 | 3.95 | 3.97 | 3.97 | -0.11 (-2.70%) | 2,891,020 |
17 Oct 2023 | CNY | 4.09 | 4.12 | 4.07 | 4.08 | 4.08 | -0.02 (-0.49%) | 2,170,980 |