Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 4.21 | 4.25 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 7,964,110 |
14 Nov 2023 | CNY | 4.19 | 4.22 | 4.17 | 4.2 | 4.2 | +0.01 (+0.24%) | 6,738,938 |
13 Nov 2023 | CNY | 4.19 | 4.22 | 4.14 | 4.19 | 4.19 | 0.0 (0.0%) | 7,457,500 |
10 Nov 2023 | CNY | 4.18 | 4.24 | 4.12 | 4.19 | 4.19 | +0.03 (+0.72%) | 7,937,519 |
9 Nov 2023 | CNY | 4.14 | 4.17 | 4.12 | 4.16 | 4.16 | +0.01 (+0.24%) | 5,744,741 |
8 Nov 2023 | CNY | 4.14 | 4.16 | 4.11 | 4.15 | 4.15 | 0.0 (0.0%) | 6,022,613 |
7 Nov 2023 | CNY | 4.17 | 4.17 | 4.11 | 4.15 | 4.15 | 0.0 (0.0%) | 8,151,039 |
6 Nov 2023 | CNY | 4.1 | 4.16 | 4.07 | 4.15 | 4.15 | +0.09 (+2.22%) | 8,712,530 |
3 Nov 2023 | CNY | 4.03 | 4.1 | 4.02 | 4.06 | 4.06 | +0.03 (+0.74%) | 6,922,260 |
2 Nov 2023 | CNY | 4.05 | 4.09 | 4.02 | 4.03 | 4.03 | -0.03 (-0.74%) | 5,774,938 |
1 Nov 2023 | CNY | 4.05 | 4.07 | 4.02 | 4.06 | 4.06 | +0.02 (+0.50%) | 4,822,890 |
31 Oct 2023 | CNY | 4.08 | 4.12 | 4.02 | 4.04 | 4.04 | -0.04 (-0.98%) | 6,687,886 |
30 Oct 2023 | CNY | 4.04 | 4.1 | 4 | 4.08 | 4.08 | +0.05 (+1.24%) | 8,659,590 |
27 Oct 2023 | CNY | 3.97 | 4.05 | 3.95 | 4.03 | 4.03 | -0.02 (-0.49%) | 10,618,440 |
26 Oct 2023 | CNY | 4.02 | 4.08 | 3.99 | 4.05 | 4.05 | -0.04 (-0.98%) | 10,156,113 |
25 Oct 2023 | CNY | 4.08 | 4.26 | 4.08 | 4.09 | 4.09 | +0.14 (+3.54%) | 18,425,160 |
24 Oct 2023 | CNY | 3.88 | 3.97 | 3.86 | 3.95 | 3.95 | +0.07 (+1.80%) | 8,100,817 |
23 Oct 2023 | CNY | 3.98 | 3.99 | 3.86 | 3.88 | 3.88 | -0.1 (-2.51%) | 9,310,309 |
20 Oct 2023 | CNY | 3.96 | 4.03 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 7,941,695 |
19 Oct 2023 | CNY | 3.99 | 4.04 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 9,772,988 |
18 Oct 2023 | CNY | 4.09 | 4.09 | 3.99 | 4 | 4 | -0.09 (-2.20%) | 13,114,120 |
17 Oct 2023 | CNY | 4.12 | 4.13 | 4.04 | 4.09 | 4.09 | -0.03 (-0.73%) | 11,341,879 |
16 Oct 2023 | CNY | 4.2 | 4.22 | 4.1 | 4.12 | 4.12 | -0.08 (-1.90%) | 10,316,895 |
13 Oct 2023 | CNY | 4.26 | 4.26 | 4.18 | 4.2 | 4.2 | -0.06 (-1.41%) | 7,488,927 |
12 Oct 2023 | CNY | 4.25 | 4.28 | 4.22 | 4.26 | 4.26 | +0.03 (+0.71%) | 9,046,616 |
11 Oct 2023 | CNY | 4.31 | 4.32 | 4.23 | 4.23 | 4.23 | -0.07 (-1.63%) | 11,206,680 |
10 Oct 2023 | CNY | 4.37 | 4.4 | 4.29 | 4.3 | 4.3 | -0.07 (-1.60%) | 11,824,900 |
9 Oct 2023 | CNY | 4.55 | 4.57 | 4.31 | 4.37 | 4.37 | -0.21 (-4.59%) | 18,444,459 |
28 Sep 2023 | CNY | 4.68 | 4.68 | 4.55 | 4.58 | 4.58 | -0.08 (-1.72%) | 16,068,360 |
27 Sep 2023 | CNY | 4.58 | 4.73 | 4.55 | 4.66 | 4.66 | +0.12 (+2.64%) | 19,219,948 |