Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | CNY | 4.61 | 4.64 | 4.58 | 4.61 | 4.61 | -0.01 (-0.22%) | 7,408,105 |
6 Nov 2023 | CNY | 4.64 | 4.67 | 4.59 | 4.62 | 4.62 | -0.01 (-0.22%) | 7,394,800 |
3 Nov 2023 | CNY | 4.7 | 4.75 | 4.61 | 4.63 | 4.63 | -0.12 (-2.53%) | 8,936,400 |
2 Nov 2023 | CNY | 4.5 | 4.76 | 4.5 | 4.75 | 4.75 | +0.22 (+4.86%) | 12,388,600 |
1 Nov 2023 | CNY | 4.5 | 4.56 | 4.5 | 4.53 | 4.53 | +0.01 (+0.22%) | 3,467,602 |
31 Oct 2023 | CNY | 4.52 | 4.58 | 4.51 | 4.52 | 4.52 | -0.02 (-0.44%) | 5,044,200 |
30 Oct 2023 | CNY | 4.57 | 4.59 | 4.52 | 4.54 | 4.54 | -0.08 (-1.73%) | 6,897,610 |
27 Oct 2023 | CNY | 4.58 | 4.69 | 4.54 | 4.62 | 4.62 | +0.05 (+1.09%) | 7,318,700 |
26 Oct 2023 | CNY | 4.54 | 4.7 | 4.51 | 4.57 | 4.57 | +0.02 (+0.44%) | 9,570,900 |
25 Oct 2023 | CNY | 4.34 | 4.55 | 4.34 | 4.55 | 4.55 | +0.22 (+5.08%) | 9,683,601 |
24 Oct 2023 | CNY | 4.23 | 4.33 | 4.2 | 4.33 | 4.33 | +0.13 (+3.10%) | 6,787,700 |
23 Oct 2023 | CNY | 4.38 | 4.4 | 4.2 | 4.2 | 4.2 | -0.21 (-4.76%) | 8,125,400 |
20 Oct 2023 | CNY | 4.32 | 4.46 | 4.3 | 4.41 | 4.41 | +0.05 (+1.15%) | 7,431,814 |
19 Oct 2023 | CNY | 4.5 | 4.5 | 4.32 | 4.36 | 4.36 | -0.17 (-3.75%) | 11,239,000 |
18 Oct 2023 | CNY | 4.6 | 4.62 | 4.53 | 4.53 | 4.53 | -0.08 (-1.74%) | 5,680,900 |
17 Oct 2023 | CNY | 4.61 | 4.68 | 4.56 | 4.61 | 4.61 | +0.02 (+0.44%) | 6,167,000 |
16 Oct 2023 | CNY | 4.65 | 4.69 | 4.56 | 4.59 | 4.59 | -0.1 (-2.13%) | 10,006,020 |
13 Oct 2023 | CNY | 4.73 | 4.76 | 4.65 | 4.69 | 4.69 | -0.04 (-0.85%) | 7,068,000 |
12 Oct 2023 | CNY | 4.68 | 4.76 | 4.61 | 4.73 | 4.73 | +0.03 (+0.64%) | 9,943,900 |
11 Oct 2023 | CNY | 4.7 | 4.75 | 4.63 | 4.7 | 4.7 | +0.01 (+0.21%) | 8,189,500 |
10 Oct 2023 | CNY | 4.69 | 4.78 | 4.69 | 4.69 | 4.69 | +0.01 (+0.21%) | 10,787,700 |
9 Oct 2023 | CNY | 4.75 | 4.83 | 4.68 | 4.68 | 4.68 | -0.25 (-5.07%) | 19,281,530 |
28 Sep 2023 | CNY | 5.28 | 5.4 | 4.93 | 4.93 | 4.93 | -0.26 (-5.01%) | 27,375,100 |
27 Sep 2023 | CNY | 5.16 | 5.34 | 5.13 | 5.19 | 5.19 | +0.01 (+0.19%) | 17,918,501 |
26 Sep 2023 | CNY | 5.08 | 5.27 | 5.06 | 5.18 | 5.18 | +0.07 (+1.37%) | 14,073,513 |
25 Sep 2023 | CNY | 5.13 | 5.17 | 5.05 | 5.11 | 5.11 | -0.03 (-0.58%) | 9,485,801 |
22 Sep 2023 | CNY | 5.1 | 5.17 | 5.04 | 5.14 | 5.14 | +0.04 (+0.78%) | 12,491,468 |
21 Sep 2023 | CNY | 5.11 | 5.23 | 5.09 | 5.1 | 5.1 | -0.01 (-0.20%) | 11,205,120 |
20 Sep 2023 | CNY | 5.01 | 5.17 | 4.99 | 5.11 | 5.11 | +0.08 (+1.59%) | 10,827,721 |
19 Sep 2023 | CNY | 5.04 | 5.08 | 5.02 | 5.03 | 5.03 | -0.04 (-0.79%) | 7,249,121 |