Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 4.48 | 4.5 | 4.46 | 4.49 | 4.49 | +0.02 (+0.45%) | 17,155,830 |
14 Nov 2023 | CNY | 4.45 | 4.48 | 4.44 | 4.47 | 4.47 | +0.02 (+0.45%) | 13,962,780 |
13 Nov 2023 | CNY | 4.42 | 4.46 | 4.38 | 4.45 | 4.45 | +0.03 (+0.68%) | 21,202,100 |
10 Nov 2023 | CNY | 4.45 | 4.45 | 4.41 | 4.42 | 4.42 | -0.02 (-0.45%) | 13,846,040 |
9 Nov 2023 | CNY | 4.46 | 4.46 | 4.42 | 4.44 | 4.44 | -0.02 (-0.45%) | 14,743,810 |
8 Nov 2023 | CNY | 4.49 | 4.49 | 4.43 | 4.46 | 4.46 | -0.03 (-0.67%) | 21,164,580 |
7 Nov 2023 | CNY | 4.5 | 4.51 | 4.47 | 4.49 | 4.49 | -0.02 (-0.44%) | 15,437,890 |
6 Nov 2023 | CNY | 4.49 | 4.51 | 4.46 | 4.51 | 4.51 | +0.03 (+0.67%) | 20,226,490 |
3 Nov 2023 | CNY | 4.46 | 4.51 | 4.46 | 4.48 | 4.48 | +0.03 (+0.67%) | 18,397,970 |
2 Nov 2023 | CNY | 4.46 | 4.51 | 4.44 | 4.45 | 4.45 | 0.0 (0.0%) | 22,201,780 |
1 Nov 2023 | CNY | 4.48 | 4.5 | 4.44 | 4.45 | 4.45 | -0.03 (-0.67%) | 16,152,750 |
31 Oct 2023 | CNY | 4.46 | 4.49 | 4.43 | 4.48 | 4.48 | +0.03 (+0.67%) | 18,609,900 |
30 Oct 2023 | CNY | 4.46 | 4.48 | 4.44 | 4.45 | 4.45 | -0.04 (-0.89%) | 25,535,800 |
27 Oct 2023 | CNY | 4.46 | 4.51 | 4.43 | 4.49 | 4.49 | +0.03 (+0.67%) | 16,335,090 |
26 Oct 2023 | CNY | 4.46 | 4.48 | 4.41 | 4.46 | 4.46 | -0.02 (-0.45%) | 15,879,580 |
25 Oct 2023 | CNY | 4.43 | 4.5 | 4.42 | 4.48 | 4.48 | +0.07 (+1.59%) | 20,419,330 |
24 Oct 2023 | CNY | 4.38 | 4.42 | 4.33 | 4.41 | 4.41 | +0.05 (+1.15%) | 21,596,430 |
23 Oct 2023 | CNY | 4.5 | 4.51 | 4.33 | 4.36 | 4.36 | -0.15 (-3.33%) | 29,372,320 |
20 Oct 2023 | CNY | 4.53 | 4.58 | 4.5 | 4.51 | 4.51 | -0.04 (-0.88%) | 19,815,200 |
19 Oct 2023 | CNY | 4.61 | 4.66 | 4.52 | 4.55 | 4.55 | -0.08 (-1.73%) | 27,370,900 |
18 Oct 2023 | CNY | 4.67 | 4.75 | 4.62 | 4.63 | 4.63 | -0.05 (-1.07%) | 30,285,600 |
17 Oct 2023 | CNY | 4.66 | 4.7 | 4.61 | 4.68 | 4.68 | 0.0 (0.0%) | 24,596,020 |
16 Oct 2023 | CNY | 4.73 | 4.73 | 4.66 | 4.68 | 4.68 | -0.03 (-0.64%) | 24,877,180 |
13 Oct 2023 | CNY | 4.67 | 4.72 | 4.62 | 4.71 | 4.71 | +0.02 (+0.43%) | 33,592,480 |
12 Oct 2023 | CNY | 4.6 | 4.71 | 4.58 | 4.69 | 4.69 | +0.17 (+3.76%) | 48,749,220 |
11 Oct 2023 | CNY | 4.53 | 4.55 | 4.48 | 4.52 | 4.52 | 0.0 (0.0%) | 16,410,620 |
10 Oct 2023 | CNY | 4.55 | 4.59 | 4.5 | 4.52 | 4.52 | -0.01 (-0.22%) | 15,697,030 |
9 Oct 2023 | CNY | 4.58 | 4.6 | 4.52 | 4.53 | 4.53 | -0.04 (-0.88%) | 17,138,300 |
28 Sep 2023 | CNY | 4.58 | 4.62 | 4.56 | 4.57 | 4.57 | +0.02 (+0.44%) | 13,266,700 |
27 Sep 2023 | CNY | 4.59 | 4.61 | 4.55 | 4.55 | 4.55 | -0.04 (-0.87%) | 17,718,400 |