Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 4.02 | 4.23 | 4 | 4.23 | 4.23 | +0.2 (+4.96%) | 6,324,524 |
17 Nov 2023 | CNY | 4.01 | 4.03 | 3.99 | 4.03 | 4.03 | +0.02 (+0.50%) | 1,358,871 |
16 Nov 2023 | CNY | 4.01 | 4.02 | 3.99 | 4.01 | 4.01 | -0.01 (-0.25%) | 1,307,000 |
15 Nov 2023 | CNY | 4.02 | 4.03 | 3.99 | 4.02 | 4.02 | +0.01 (+0.25%) | 1,735,900 |
14 Nov 2023 | CNY | 4.01 | 4.03 | 3.99 | 4.01 | 4.01 | 0.0 (0.0%) | 1,709,350 |
13 Nov 2023 | CNY | 4.02 | 4.03 | 3.98 | 4.01 | 4.01 | -0.02 (-0.50%) | 1,436,200 |
10 Nov 2023 | CNY | 4 | 4.04 | 3.98 | 4.03 | 4.03 | +0.02 (+0.50%) | 1,310,400 |
9 Nov 2023 | CNY | 4.01 | 4.04 | 4.01 | 4.01 | 4.01 | -0.02 (-0.50%) | 1,263,900 |
8 Nov 2023 | CNY | 4.04 | 4.06 | 4.01 | 4.03 | 4.03 | -0.04 (-0.98%) | 2,594,200 |
7 Nov 2023 | CNY | 4.14 | 4.14 | 4.01 | 4.07 | 4.07 | -0.05 (-1.21%) | 3,202,774 |
6 Nov 2023 | CNY | 4.11 | 4.13 | 4.09 | 4.12 | 4.12 | +0.03 (+0.73%) | 1,297,500 |
3 Nov 2023 | CNY | 4.1 | 4.12 | 4.05 | 4.09 | 4.09 | 0.0 (0.0%) | 1,259,300 |
2 Nov 2023 | CNY | 4.08 | 4.11 | 4.05 | 4.09 | 4.09 | +0.01 (+0.25%) | 1,261,148 |
1 Nov 2023 | CNY | 4.1 | 4.1 | 4.04 | 4.08 | 4.08 | -0.02 (-0.49%) | 1,313,000 |
31 Oct 2023 | CNY | 4.24 | 4.24 | 4.05 | 4.1 | 4.1 | -0.09 (-2.15%) | 3,810,700 |
30 Oct 2023 | CNY | 4.15 | 4.21 | 4.15 | 4.19 | 4.19 | +0.04 (+0.96%) | 1,085,246 |
27 Oct 2023 | CNY | 4.18 | 4.22 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 2,082,138 |
26 Oct 2023 | CNY | 4.21 | 4.26 | 4.17 | 4.19 | 4.19 | -0.03 (-0.71%) | 1,532,470 |
25 Oct 2023 | CNY | 4.21 | 4.29 | 4.15 | 4.22 | 4.22 | +0.03 (+0.72%) | 2,697,548 |
24 Oct 2023 | CNY | 4.01 | 4.21 | 3.97 | 4.19 | 4.19 | +0.18 (+4.49%) | 2,829,303 |
23 Oct 2023 | CNY | 4.03 | 4.05 | 3.9 | 4.01 | 4.01 | -0.02 (-0.50%) | 1,389,032 |
20 Oct 2023 | CNY | 4.02 | 4.04 | 3.98 | 4.03 | 4.03 | -0.01 (-0.25%) | 1,337,117 |
19 Oct 2023 | CNY | 3.95 | 4.09 | 3.95 | 4.04 | 4.04 | +0.02 (+0.50%) | 1,503,800 |
18 Oct 2023 | CNY | 4.15 | 4.2 | 3.97 | 4.02 | 4.02 | -0.12 (-2.90%) | 3,662,767 |
17 Oct 2023 | CNY | 4.15 | 4.19 | 4.12 | 4.14 | 4.14 | -0.05 (-1.19%) | 1,596,146 |
16 Oct 2023 | CNY | 4.16 | 4.25 | 4.08 | 4.19 | 4.19 | 0.0 (0.0%) | 3,598,894 |
13 Oct 2023 | CNY | 4.16 | 4.23 | 4.13 | 4.19 | 4.19 | +0.03 (+0.72%) | 1,483,269 |
12 Oct 2023 | CNY | 4.22 | 4.24 | 4.13 | 4.16 | 4.16 | -0.08 (-1.89%) | 3,273,528 |
11 Oct 2023 | CNY | 4.32 | 4.32 | 4.14 | 4.24 | 4.24 | -0.08 (-1.85%) | 6,464,792 |
10 Oct 2023 | CNY | 4.28 | 4.36 | 4.24 | 4.32 | 4.32 | +0.06 (+1.41%) | 3,394,415 |