Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 4.08 | 4.17 | 4.01 | 4.1 | 4.1 | -0.07 (-1.68%) | 46,134,000 |
24 Nov 2023 | CNY | 4.13 | 4.36 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 56,455,180 |
23 Nov 2023 | CNY | 4.34 | 4.34 | 4.08 | 4.16 | 4.16 | -0.2 (-4.59%) | 74,739,400 |
22 Nov 2023 | CNY | 4.19 | 4.48 | 4.14 | 4.36 | 4.36 | +0.16 (+3.81%) | 114,036,100 |
21 Nov 2023 | CNY | 4.08 | 4.49 | 4.05 | 4.2 | 4.2 | +0.11 (+2.69%) | 104,536,880 |
20 Nov 2023 | CNY | 4.04 | 4.12 | 4 | 4.09 | 4.09 | +0.02 (+0.49%) | 43,478,900 |
17 Nov 2023 | CNY | 4.05 | 4.18 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 50,061,600 |
16 Nov 2023 | CNY | 3.92 | 4.11 | 3.9 | 4.05 | 4.05 | +0.07 (+1.76%) | 62,371,710 |
15 Nov 2023 | CNY | 4.03 | 4.06 | 3.96 | 3.98 | 3.98 | -0.06 (-1.49%) | 41,315,300 |
14 Nov 2023 | CNY | 4 | 4.08 | 3.96 | 4.04 | 4.04 | +0.05 (+1.25%) | 53,478,200 |
13 Nov 2023 | CNY | 3.93 | 4.13 | 3.91 | 3.99 | 3.99 | +0.08 (+2.05%) | 76,423,000 |
10 Nov 2023 | CNY | 3.86 | 3.96 | 3.81 | 3.91 | 3.91 | 0.0 (0.0%) | 50,431,500 |
9 Nov 2023 | CNY | 4.05 | 4.07 | 3.85 | 3.91 | 3.91 | -0.23 (-5.56%) | 94,428,950 |
8 Nov 2023 | CNY | 3.9 | 4.33 | 3.8 | 4.14 | 4.14 | +0.2 (+5.08%) | 149,344,460 |
7 Nov 2023 | CNY | 3.84 | 4.08 | 3.63 | 3.94 | 3.94 | +0.23 (+6.20%) | 140,014,100 |
6 Nov 2023 | CNY | 3.55 | 3.78 | 3.51 | 3.71 | 3.71 | +0.22 (+6.30%) | 58,428,430 |
3 Nov 2023 | CNY | 3.44 | 3.64 | 3.4 | 3.49 | 3.49 | +0.04 (+1.16%) | 32,008,600 |
2 Nov 2023 | CNY | 3.43 | 3.49 | 3.41 | 3.45 | 3.45 | +0.02 (+0.58%) | 12,508,100 |
1 Nov 2023 | CNY | 3.41 | 3.46 | 3.39 | 3.43 | 3.43 | +0.02 (+0.59%) | 9,564,400 |
31 Oct 2023 | CNY | 3.39 | 3.41 | 3.36 | 3.41 | 3.41 | +0.02 (+0.59%) | 10,179,600 |
30 Oct 2023 | CNY | 3.32 | 3.39 | 3.31 | 3.39 | 3.39 | +0.06 (+1.80%) | 12,105,300 |
27 Oct 2023 | CNY | 3.27 | 3.34 | 3.26 | 3.33 | 3.33 | +0.05 (+1.52%) | 9,844,900 |
26 Oct 2023 | CNY | 3.25 | 3.28 | 3.24 | 3.28 | 3.28 | +0.01 (+0.31%) | 9,971,100 |
25 Oct 2023 | CNY | 3.27 | 3.29 | 3.23 | 3.27 | 3.27 | +0.01 (+0.31%) | 12,676,500 |
24 Oct 2023 | CNY | 3.14 | 3.28 | 3.13 | 3.26 | 3.26 | +0.12 (+3.82%) | 12,064,200 |
23 Oct 2023 | CNY | 3.22 | 3.24 | 3.12 | 3.14 | 3.14 | -0.08 (-2.48%) | 9,784,100 |
20 Oct 2023 | CNY | 3.22 | 3.26 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 8,250,700 |
19 Oct 2023 | CNY | 3.23 | 3.29 | 3.21 | 3.22 | 3.22 | -0.02 (-0.62%) | 8,708,300 |
18 Oct 2023 | CNY | 3.31 | 3.31 | 3.23 | 3.24 | 3.24 | -0.07 (-2.11%) | 8,194,600 |
17 Oct 2023 | CNY | 3.28 | 3.32 | 3.27 | 3.31 | 3.31 | +0.02 (+0.61%) | 6,892,700 |