Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 4.42 | 4.46 | 4.38 | 4.45 | 4.45 | +0.03 (+0.68%) | 10,566,110 |
11 Dec 2023 | CNY | 4.34 | 4.42 | 4.32 | 4.42 | 4.42 | +0.05 (+1.14%) | 11,635,100 |
8 Dec 2023 | CNY | 4.35 | 4.42 | 4.31 | 4.37 | 4.37 | +0.01 (+0.23%) | 13,153,833 |
7 Dec 2023 | CNY | 4.39 | 4.39 | 4.3 | 4.36 | 4.36 | -0.01 (-0.23%) | 8,428,077 |
6 Dec 2023 | CNY | 4.35 | 4.39 | 4.34 | 4.37 | 4.37 | 0.0 (0.0%) | 9,492,100 |
5 Dec 2023 | CNY | 4.41 | 4.44 | 4.35 | 4.37 | 4.37 | -0.03 (-0.68%) | 10,399,300 |
4 Dec 2023 | CNY | 4.31 | 4.41 | 4.29 | 4.4 | 4.4 | +0.09 (+2.09%) | 16,263,150 |
1 Dec 2023 | CNY | 4.33 | 4.39 | 4.3 | 4.31 | 4.31 | -0.04 (-0.92%) | 10,146,700 |
30 Nov 2023 | CNY | 4.29 | 4.36 | 4.26 | 4.35 | 4.35 | +0.08 (+1.87%) | 16,100,600 |
29 Nov 2023 | CNY | 4.27 | 4.3 | 4.23 | 4.27 | 4.27 | -0.01 (-0.23%) | 9,649,300 |
28 Nov 2023 | CNY | 4.31 | 4.31 | 4.25 | 4.28 | 4.28 | -0.02 (-0.47%) | 8,197,300 |
27 Nov 2023 | CNY | 4.28 | 4.32 | 4.25 | 4.3 | 4.3 | +0.02 (+0.47%) | 11,746,900 |
24 Nov 2023 | CNY | 4.27 | 4.31 | 4.24 | 4.28 | 4.28 | -0.02 (-0.47%) | 12,164,100 |
23 Nov 2023 | CNY | 4.14 | 4.37 | 4.13 | 4.3 | 4.3 | +0.16 (+3.86%) | 26,903,265 |
22 Nov 2023 | CNY | 4.12 | 4.2 | 4.11 | 4.14 | 4.14 | -0.03 (-0.72%) | 14,044,400 |
21 Nov 2023 | CNY | 4.22 | 4.23 | 4.07 | 4.17 | 4.17 | -0.02 (-0.48%) | 27,454,644 |
20 Nov 2023 | CNY | 4.03 | 4.29 | 4 | 4.19 | 4.19 | +0.24 (+6.08%) | 47,381,482 |
17 Nov 2023 | CNY | 3.94 | 3.98 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 6,467,700 |
16 Nov 2023 | CNY | 3.94 | 3.98 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 6,956,406 |
15 Nov 2023 | CNY | 3.97 | 3.99 | 3.94 | 3.95 | 3.95 | -0.01 (-0.25%) | 8,333,231 |
14 Nov 2023 | CNY | 3.97 | 4 | 3.92 | 3.96 | 3.96 | -0.04 (-1%) | 10,402,400 |
13 Nov 2023 | CNY | 4.03 | 4.03 | 3.91 | 4 | 4 | -0.03 (-0.74%) | 15,497,431 |
10 Nov 2023 | CNY | 3.92 | 4.04 | 3.91 | 4.03 | 4.03 | +0.1 (+2.54%) | 17,907,816 |
9 Nov 2023 | CNY | 3.9 | 3.94 | 3.88 | 3.93 | 3.93 | +0.03 (+0.77%) | 8,799,423 |
8 Nov 2023 | CNY | 3.93 | 3.94 | 3.88 | 3.9 | 3.9 | -0.04 (-1.02%) | 8,105,496 |
7 Nov 2023 | CNY | 3.96 | 3.96 | 3.9 | 3.94 | 3.94 | 0.0 (0.0%) | 10,228,253 |
6 Nov 2023 | CNY | 3.97 | 3.98 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 10,692,286 |
3 Nov 2023 | CNY | 3.98 | 4 | 3.95 | 3.97 | 3.97 | -0.01 (-0.25%) | 8,378,300 |
2 Nov 2023 | CNY | 3.97 | 4.02 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 6,854,950 |
1 Nov 2023 | CNY | 3.97 | 4 | 3.95 | 3.99 | 3.99 | -0.01 (-0.25%) | 7,585,461 |