Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 4.84 | 4.86 | 4.82 | 4.86 | 4.86 | +0.03 (+0.62%) | 2,678,101 |
16 Nov 2023 | CNY | 4.85 | 4.87 | 4.83 | 4.83 | 4.83 | -0.02 (-0.41%) | 3,282,510 |
15 Nov 2023 | CNY | 4.88 | 4.88 | 4.83 | 4.85 | 4.85 | 0.0 (0.0%) | 3,064,064 |
14 Nov 2023 | CNY | 4.85 | 4.86 | 4.83 | 4.85 | 4.85 | 0.0 (0.0%) | 4,972,942 |
13 Nov 2023 | CNY | 4.75 | 4.86 | 4.75 | 4.85 | 4.85 | +0.09 (+1.89%) | 6,374,165 |
10 Nov 2023 | CNY | 4.77 | 4.77 | 4.72 | 4.76 | 4.76 | -0.02 (-0.42%) | 3,270,897 |
9 Nov 2023 | CNY | 4.8 | 4.81 | 4.77 | 4.78 | 4.78 | -0.01 (-0.21%) | 2,970,237 |
8 Nov 2023 | CNY | 4.8 | 4.83 | 4.77 | 4.79 | 4.79 | 0.0 (0.0%) | 4,473,621 |
7 Nov 2023 | CNY | 4.79 | 4.81 | 4.76 | 4.79 | 4.79 | +0.01 (+0.21%) | 4,635,167 |
6 Nov 2023 | CNY | 4.72 | 4.79 | 4.72 | 4.78 | 4.78 | +0.07 (+1.49%) | 6,527,463 |
3 Nov 2023 | CNY | 4.71 | 4.74 | 4.7 | 4.71 | 4.71 | +0.01 (+0.21%) | 3,399,000 |
2 Nov 2023 | CNY | 4.71 | 4.72 | 4.69 | 4.7 | 4.7 | 0.0 (0.0%) | 2,610,400 |
1 Nov 2023 | CNY | 4.67 | 4.71 | 4.67 | 4.7 | 4.7 | +0.03 (+0.64%) | 2,899,363 |
31 Oct 2023 | CNY | 4.72 | 4.73 | 4.65 | 4.67 | 4.67 | -0.01 (-0.21%) | 3,903,001 |
30 Oct 2023 | CNY | 4.69 | 4.71 | 4.66 | 4.68 | 4.68 | -0.03 (-0.64%) | 5,209,200 |
27 Oct 2023 | CNY | 4.7 | 4.74 | 4.67 | 4.71 | 4.71 | 0.0 (0.0%) | 3,971,656 |
26 Oct 2023 | CNY | 4.68 | 4.72 | 4.65 | 4.71 | 4.71 | +0.01 (+0.21%) | 4,226,596 |
25 Oct 2023 | CNY | 4.66 | 4.73 | 4.65 | 4.7 | 4.7 | +0.06 (+1.29%) | 4,122,038 |
24 Oct 2023 | CNY | 4.56 | 4.65 | 4.55 | 4.64 | 4.64 | +0.09 (+1.98%) | 4,032,602 |
23 Oct 2023 | CNY | 4.63 | 4.65 | 4.52 | 4.55 | 4.55 | -0.09 (-1.94%) | 4,891,552 |
20 Oct 2023 | CNY | 4.66 | 4.7 | 4.62 | 4.64 | 4.64 | -0.04 (-0.85%) | 3,942,600 |
19 Oct 2023 | CNY | 4.7 | 4.75 | 4.67 | 4.68 | 4.68 | -0.05 (-1.06%) | 4,018,400 |
18 Oct 2023 | CNY | 4.78 | 4.8 | 4.72 | 4.73 | 4.73 | -0.08 (-1.66%) | 3,881,200 |
17 Oct 2023 | CNY | 4.79 | 4.81 | 4.77 | 4.81 | 4.81 | +0.01 (+0.21%) | 2,542,102 |
16 Oct 2023 | CNY | 4.8 | 4.82 | 4.76 | 4.8 | 4.8 | +0.02 (+0.42%) | 3,559,501 |
13 Oct 2023 | CNY | 4.82 | 4.84 | 4.77 | 4.78 | 4.78 | -0.06 (-1.24%) | 4,498,001 |
12 Oct 2023 | CNY | 4.86 | 4.87 | 4.8 | 4.84 | 4.84 | +0.01 (+0.21%) | 4,178,100 |
11 Oct 2023 | CNY | 4.85 | 4.86 | 4.82 | 4.83 | 4.83 | -0.01 (-0.21%) | 4,000,700 |
10 Oct 2023 | CNY | 4.91 | 4.92 | 4.82 | 4.84 | 4.84 | -0.07 (-1.43%) | 6,092,401 |
9 Oct 2023 | CNY | 4.9 | 4.92 | 4.86 | 4.91 | 4.91 | -0.01 (-0.20%) | 4,532,902 |