Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 4.22 | 4.25 | 4.16 | 4.2 | 4.2 | -0.08 (-1.87%) | 66,281,190 |
13 Nov 2023 | CNY | 4.57 | 4.58 | 4.18 | 4.28 | 4.28 | -0.16 (-3.60%) | 156,674,814 |
10 Nov 2023 | CNY | 4.05 | 4.44 | 4.02 | 4.44 | 4.44 | +0.4 (+9.90%) | 118,873,959 |
9 Nov 2023 | CNY | 4.03 | 4.05 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 8,800,462 |
8 Nov 2023 | CNY | 4.04 | 4.05 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 8,047,340 |
7 Nov 2023 | CNY | 4.02 | 4.05 | 4 | 4.04 | 4.04 | +0.01 (+0.25%) | 5,906,436 |
6 Nov 2023 | CNY | 4 | 4.04 | 3.99 | 4.03 | 4.03 | +0.04 (+1.00%) | 8,089,792 |
3 Nov 2023 | CNY | 3.95 | 4 | 3.95 | 3.99 | 3.99 | +0.03 (+0.76%) | 6,296,408 |
2 Nov 2023 | CNY | 3.99 | 4.01 | 3.95 | 3.96 | 3.96 | -0.03 (-0.75%) | 6,144,297 |
1 Nov 2023 | CNY | 3.99 | 4 | 3.97 | 3.99 | 3.99 | +0.02 (+0.50%) | 5,240,769 |
31 Oct 2023 | CNY | 4.03 | 4.04 | 3.96 | 3.97 | 3.97 | -0.05 (-1.24%) | 9,542,488 |
30 Oct 2023 | CNY | 4 | 4.05 | 3.99 | 4.02 | 4.02 | +0.01 (+0.25%) | 7,270,744 |
27 Oct 2023 | CNY | 4.01 | 4.03 | 3.98 | 4.01 | 4.01 | 0.0 (0.0%) | 8,223,862 |
26 Oct 2023 | CNY | 3.93 | 4.02 | 3.91 | 4.01 | 4.01 | +0.05 (+1.26%) | 10,170,280 |
25 Oct 2023 | CNY | 3.91 | 3.98 | 3.9 | 3.96 | 3.96 | +0.05 (+1.28%) | 9,305,572 |
24 Oct 2023 | CNY | 3.81 | 3.92 | 3.76 | 3.91 | 3.91 | +0.12 (+3.17%) | 11,252,280 |
23 Oct 2023 | CNY | 3.99 | 4 | 3.77 | 3.79 | 3.79 | -0.2 (-5.01%) | 15,725,216 |
20 Oct 2023 | CNY | 3.99 | 4.02 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 7,045,376 |
19 Oct 2023 | CNY | 3.99 | 4.04 | 3.97 | 3.99 | 3.99 | -0.01 (-0.25%) | 9,376,917 |
18 Oct 2023 | CNY | 4.01 | 4.02 | 3.98 | 4 | 4 | -0.02 (-0.50%) | 6,641,154 |
17 Oct 2023 | CNY | 4.02 | 4.05 | 4.01 | 4.02 | 4.02 | 0.0 (0.0%) | 4,608,040 |
16 Oct 2023 | CNY | 4.08 | 4.08 | 4 | 4.02 | 4.02 | -0.06 (-1.47%) | 8,033,380 |
13 Oct 2023 | CNY | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | +0.01 (+0.25%) | 7,647,400 |
12 Oct 2023 | CNY | 4.04 | 4.08 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 10,824,351 |
11 Oct 2023 | CNY | 3.98 | 4.06 | 3.97 | 4.04 | 4.04 | +0.06 (+1.51%) | 12,619,624 |
10 Oct 2023 | CNY | 4.04 | 4.05 | 3.97 | 3.98 | 3.98 | -0.06 (-1.49%) | 8,821,620 |
9 Oct 2023 | CNY | 4.02 | 4.06 | 3.99 | 4.04 | 4.04 | 0.0 (0.0%) | 9,278,372 |
28 Sep 2023 | CNY | 3.99 | 4.04 | 3.99 | 4.04 | 4.04 | +0.05 (+1.25%) | 7,686,724 |
27 Sep 2023 | CNY | 3.96 | 4.02 | 3.95 | 3.99 | 3.99 | +0.01 (+0.25%) | 7,709,519 |
26 Sep 2023 | CNY | 4 | 4.01 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 6,375,482 |