Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 4.33 | 4.37 | 4.28 | 4.36 | 4.36 | +0.06 (+1.40%) | 8,642,690 |
16 Nov 2023 | CNY | 4.3 | 4.32 | 4.26 | 4.3 | 4.3 | +0.01 (+0.23%) | 6,608,100 |
15 Nov 2023 | CNY | 4.35 | 4.35 | 4.25 | 4.29 | 4.29 | -0.02 (-0.46%) | 4,724,500 |
14 Nov 2023 | CNY | 4.36 | 4.36 | 4.29 | 4.31 | 4.31 | -0.05 (-1.15%) | 5,502,200 |
13 Nov 2023 | CNY | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | +0.1 (+2.35%) | 10,368,001 |
10 Nov 2023 | CNY | 4.27 | 4.28 | 4.22 | 4.26 | 4.26 | +0.02 (+0.47%) | 5,368,800 |
9 Nov 2023 | CNY | 4.28 | 4.33 | 4.24 | 4.24 | 4.24 | -0.04 (-0.93%) | 9,027,937 |
8 Nov 2023 | CNY | 4.33 | 4.36 | 4.26 | 4.28 | 4.28 | -0.05 (-1.15%) | 10,196,450 |
7 Nov 2023 | CNY | 4.3 | 4.4 | 4.3 | 4.33 | 4.33 | +0.03 (+0.70%) | 12,230,600 |
6 Nov 2023 | CNY | 4.26 | 4.3 | 4.18 | 4.3 | 4.3 | +0.04 (+0.94%) | 16,011,405 |
3 Nov 2023 | CNY | 4.47 | 4.48 | 4.22 | 4.26 | 4.26 | -0.19 (-4.27%) | 23,442,605 |
2 Nov 2023 | CNY | 4.35 | 4.46 | 4.25 | 4.45 | 4.45 | +0.08 (+1.83%) | 29,806,000 |
1 Nov 2023 | CNY | 4.16 | 4.57 | 4.14 | 4.37 | 4.37 | +0.22 (+5.30%) | 44,233,418 |
31 Oct 2023 | CNY | 4.11 | 4.19 | 4.11 | 4.15 | 4.15 | +0.04 (+0.97%) | 5,230,700 |
30 Oct 2023 | CNY | 4.12 | 4.17 | 4.1 | 4.11 | 4.11 | 0.0 (0.0%) | 5,936,202 |
27 Oct 2023 | CNY | 4.03 | 4.13 | 4.03 | 4.11 | 4.11 | +0.07 (+1.73%) | 4,643,848 |
26 Oct 2023 | CNY | 4.09 | 4.11 | 4.02 | 4.04 | 4.04 | -0.05 (-1.22%) | 4,647,700 |
25 Oct 2023 | CNY | 4.03 | 4.11 | 4.01 | 4.09 | 4.09 | +0.09 (+2.25%) | 7,022,200 |
24 Oct 2023 | CNY | 3.81 | 4.02 | 3.81 | 4 | 4 | +0.17 (+4.44%) | 8,448,800 |
23 Oct 2023 | CNY | 3.92 | 3.92 | 3.81 | 3.83 | 3.83 | -0.1 (-2.54%) | 4,488,500 |
20 Oct 2023 | CNY | 3.9 | 3.96 | 3.86 | 3.93 | 3.93 | +0.03 (+0.77%) | 4,418,800 |
19 Oct 2023 | CNY | 3.92 | 3.98 | 3.89 | 3.9 | 3.9 | -0.02 (-0.51%) | 4,698,300 |
18 Oct 2023 | CNY | 4 | 4 | 3.92 | 3.92 | 3.92 | -0.07 (-1.75%) | 5,342,000 |
17 Oct 2023 | CNY | 4.04 | 4.04 | 3.98 | 3.99 | 3.99 | -0.03 (-0.75%) | 2,830,800 |
16 Oct 2023 | CNY | 3.99 | 4.03 | 3.96 | 4.02 | 4.02 | +0.04 (+1.01%) | 5,182,000 |
13 Oct 2023 | CNY | 4.08 | 4.1 | 3.98 | 3.98 | 3.98 | -0.11 (-2.69%) | 6,445,300 |
12 Oct 2023 | CNY | 4.05 | 4.11 | 4.05 | 4.09 | 4.09 | +0.06 (+1.49%) | 5,522,600 |
11 Oct 2023 | CNY | 4.12 | 4.14 | 4.01 | 4.03 | 4.03 | -0.08 (-1.95%) | 6,194,600 |
10 Oct 2023 | CNY | 4.03 | 4.17 | 4.03 | 4.11 | 4.11 | +0.04 (+0.98%) | 6,439,400 |
9 Oct 2023 | CNY | 4.13 | 4.16 | 4.05 | 4.07 | 4.07 | -0.08 (-1.93%) | 6,126,648 |