Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | CNY | 4.7 | 4.79 | 4.68 | 4.75 | 4.75 | +0.07 (+1.50%) | 10,691,700 |
6 Nov 2023 | CNY | 4.58 | 4.69 | 4.56 | 4.68 | 4.68 | +0.12 (+2.63%) | 8,926,259 |
3 Nov 2023 | CNY | 4.59 | 4.61 | 4.54 | 4.56 | 4.56 | -0.02 (-0.44%) | 7,089,200 |
2 Nov 2023 | CNY | 4.59 | 4.62 | 4.55 | 4.58 | 4.58 | -0.02 (-0.43%) | 6,093,242 |
1 Nov 2023 | CNY | 4.6 | 4.65 | 4.57 | 4.6 | 4.6 | 0.0 (0.0%) | 8,455,903 |
31 Oct 2023 | CNY | 4.57 | 4.62 | 4.52 | 4.6 | 4.6 | +0.03 (+0.66%) | 8,863,400 |
30 Oct 2023 | CNY | 4.66 | 4.69 | 4.56 | 4.57 | 4.57 | -0.11 (-2.35%) | 9,897,600 |
27 Oct 2023 | CNY | 4.62 | 4.69 | 4.62 | 4.68 | 4.68 | +0.05 (+1.08%) | 3,903,304 |
26 Oct 2023 | CNY | 4.68 | 4.68 | 4.6 | 4.63 | 4.63 | -0.05 (-1.07%) | 4,418,647 |
25 Oct 2023 | CNY | 4.65 | 4.72 | 4.61 | 4.68 | 4.68 | +0.08 (+1.74%) | 7,257,195 |
24 Oct 2023 | CNY | 4.5 | 4.63 | 4.49 | 4.6 | 4.6 | +0.12 (+2.68%) | 6,018,029 |
23 Oct 2023 | CNY | 4.56 | 4.58 | 4.45 | 4.48 | 4.48 | -0.09 (-1.97%) | 7,581,257 |
20 Oct 2023 | CNY | 4.59 | 4.65 | 4.54 | 4.57 | 4.57 | -0.04 (-0.87%) | 5,629,400 |
19 Oct 2023 | CNY | 4.62 | 4.66 | 4.59 | 4.61 | 4.61 | +0.04 (+0.88%) | 7,556,362 |
18 Oct 2023 | CNY | 4.65 | 4.65 | 4.56 | 4.57 | 4.57 | -0.08 (-1.72%) | 6,001,469 |
17 Oct 2023 | CNY | 4.69 | 4.69 | 4.64 | 4.65 | 4.65 | -0.02 (-0.43%) | 4,281,644 |
16 Oct 2023 | CNY | 4.71 | 4.74 | 4.66 | 4.67 | 4.67 | -0.04 (-0.85%) | 4,902,410 |
13 Oct 2023 | CNY | 4.76 | 4.76 | 4.69 | 4.71 | 4.71 | -0.05 (-1.05%) | 4,773,202 |
12 Oct 2023 | CNY | 4.76 | 4.79 | 4.74 | 4.76 | 4.76 | 0.0 (0.0%) | 5,425,657 |
11 Oct 2023 | CNY | 4.79 | 4.79 | 4.73 | 4.76 | 4.76 | -0.01 (-0.21%) | 4,888,510 |
10 Oct 2023 | CNY | 4.81 | 4.83 | 4.76 | 4.77 | 4.77 | -0.02 (-0.42%) | 4,158,540 |
9 Oct 2023 | CNY | 4.84 | 4.86 | 4.76 | 4.79 | 4.79 | -0.05 (-1.03%) | 6,268,974 |
28 Sep 2023 | CNY | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | 0.0 (0.0%) | 4,624,428 |
27 Sep 2023 | CNY | 4.84 | 4.91 | 4.84 | 4.84 | 4.84 | -0.02 (-0.41%) | 4,336,303 |
26 Sep 2023 | CNY | 4.88 | 4.91 | 4.86 | 4.86 | 4.86 | -0.04 (-0.82%) | 3,616,044 |
25 Sep 2023 | CNY | 4.96 | 4.96 | 4.87 | 4.9 | 4.9 | -0.07 (-1.41%) | 4,838,100 |
22 Sep 2023 | CNY | 4.89 | 4.98 | 4.89 | 4.97 | 4.97 | +0.05 (+1.02%) | 6,320,801 |
21 Sep 2023 | CNY | 4.91 | 4.97 | 4.9 | 4.92 | 4.92 | -0.02 (-0.40%) | 4,462,410 |
20 Sep 2023 | CNY | 4.86 | 4.97 | 4.86 | 4.94 | 4.94 | +0.06 (+1.23%) | 6,942,426 |
19 Sep 2023 | CNY | 4.9 | 4.93 | 4.86 | 4.88 | 4.88 | -0.02 (-0.41%) | 5,934,800 |