Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 4.46 | 4.48 | 4.41 | 4.46 | 4.46 | +0.01 (+0.22%) | 5,690,600 |
24 Nov 2023 | CNY | 4.48 | 4.48 | 4.42 | 4.45 | 4.45 | -0.02 (-0.45%) | 6,061,500 |
23 Nov 2023 | CNY | 4.43 | 4.48 | 4.41 | 4.47 | 4.47 | +0.06 (+1.36%) | 5,744,340 |
22 Nov 2023 | CNY | 4.43 | 4.48 | 4.4 | 4.41 | 4.41 | -0.01 (-0.23%) | 5,843,800 |
21 Nov 2023 | CNY | 4.44 | 4.48 | 4.41 | 4.42 | 4.42 | -0.01 (-0.23%) | 5,646,100 |
20 Nov 2023 | CNY | 4.4 | 4.46 | 4.38 | 4.43 | 4.43 | +0.03 (+0.68%) | 6,012,700 |
17 Nov 2023 | CNY | 4.33 | 4.42 | 4.31 | 4.4 | 4.4 | +0.06 (+1.38%) | 8,066,450 |
16 Nov 2023 | CNY | 4.33 | 4.37 | 4.31 | 4.34 | 4.34 | +0.01 (+0.23%) | 5,092,970 |
15 Nov 2023 | CNY | 4.37 | 4.37 | 4.3 | 4.33 | 4.33 | -0.01 (-0.23%) | 3,664,200 |
14 Nov 2023 | CNY | 4.32 | 4.35 | 4.31 | 4.34 | 4.34 | 0.0 (0.0%) | 4,580,800 |
13 Nov 2023 | CNY | 4.23 | 4.34 | 4.23 | 4.34 | 4.34 | +0.11 (+2.60%) | 8,600,840 |
10 Nov 2023 | CNY | 4.3 | 4.3 | 4.2 | 4.23 | 4.23 | -0.04 (-0.94%) | 5,022,350 |
9 Nov 2023 | CNY | 4.32 | 4.33 | 4.25 | 4.27 | 4.27 | -0.04 (-0.93%) | 4,862,200 |
8 Nov 2023 | CNY | 4.32 | 4.36 | 4.3 | 4.31 | 4.31 | -0.01 (-0.23%) | 4,574,300 |
7 Nov 2023 | CNY | 4.32 | 4.35 | 4.29 | 4.32 | 4.32 | +0.02 (+0.47%) | 5,624,920 |
6 Nov 2023 | CNY | 4.27 | 4.32 | 4.25 | 4.3 | 4.3 | +0.03 (+0.70%) | 8,730,320 |
3 Nov 2023 | CNY | 4.27 | 4.34 | 4.26 | 4.27 | 4.27 | 0.0 (0.0%) | 6,799,100 |
2 Nov 2023 | CNY | 4.28 | 4.3 | 4.25 | 4.27 | 4.27 | -0.01 (-0.23%) | 4,725,610 |
1 Nov 2023 | CNY | 4.26 | 4.29 | 4.22 | 4.28 | 4.28 | +0.03 (+0.71%) | 8,693,210 |
31 Oct 2023 | CNY | 4.23 | 4.3 | 4.23 | 4.25 | 4.25 | +0.01 (+0.24%) | 5,621,090 |
30 Oct 2023 | CNY | 4.24 | 4.29 | 4.22 | 4.24 | 4.24 | -0.05 (-1.17%) | 7,095,730 |
27 Oct 2023 | CNY | 4.19 | 4.3 | 4.18 | 4.29 | 4.29 | +0.12 (+2.88%) | 10,103,550 |
26 Oct 2023 | CNY | 4.09 | 4.18 | 4.08 | 4.17 | 4.17 | +0.07 (+1.71%) | 7,002,100 |
25 Oct 2023 | CNY | 4.01 | 4.11 | 4.01 | 4.1 | 4.1 | +0.13 (+3.27%) | 6,246,510 |
24 Oct 2023 | CNY | 3.87 | 4 | 3.87 | 3.97 | 3.97 | +0.09 (+2.32%) | 4,633,450 |
23 Oct 2023 | CNY | 3.96 | 3.98 | 3.87 | 3.88 | 3.88 | -0.08 (-2.02%) | 5,007,300 |
20 Oct 2023 | CNY | 4 | 4.04 | 3.95 | 3.96 | 3.96 | -0.04 (-1%) | 4,919,890 |
19 Oct 2023 | CNY | 4.05 | 4.06 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 5,099,630 |
18 Oct 2023 | CNY | 4.12 | 4.13 | 4.05 | 4.05 | 4.05 | -0.06 (-1.46%) | 6,021,400 |
17 Oct 2023 | CNY | 4.18 | 4.18 | 4.1 | 4.11 | 4.11 | -0.06 (-1.44%) | 4,468,500 |