Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 4.28 | 4.29 | 4.22 | 4.26 | 4.26 | -0.02 (-0.47%) | 20,478,370 |
24 Nov 2023 | CNY | 4.26 | 4.29 | 4.26 | 4.28 | 4.28 | +0.01 (+0.23%) | 15,295,510 |
23 Nov 2023 | CNY | 4.26 | 4.28 | 4.24 | 4.27 | 4.27 | +0.01 (+0.23%) | 11,384,070 |
22 Nov 2023 | CNY | 4.26 | 4.28 | 4.25 | 4.26 | 4.26 | -0.01 (-0.23%) | 10,493,560 |
21 Nov 2023 | CNY | 4.27 | 4.3 | 4.26 | 4.27 | 4.27 | +0.01 (+0.23%) | 20,353,700 |
20 Nov 2023 | CNY | 4.25 | 4.26 | 4.22 | 4.26 | 4.26 | +0.02 (+0.47%) | 11,011,150 |
17 Nov 2023 | CNY | 4.26 | 4.27 | 4.23 | 4.24 | 4.24 | -0.03 (-0.70%) | 10,931,720 |
16 Nov 2023 | CNY | 4.28 | 4.29 | 4.26 | 4.27 | 4.27 | -0.01 (-0.23%) | 9,756,850 |
15 Nov 2023 | CNY | 4.29 | 4.3 | 4.26 | 4.28 | 4.28 | +0.02 (+0.47%) | 12,053,040 |
14 Nov 2023 | CNY | 4.24 | 4.28 | 4.23 | 4.26 | 4.26 | +0.01 (+0.24%) | 11,018,720 |
13 Nov 2023 | CNY | 4.24 | 4.26 | 4.22 | 4.25 | 4.25 | +0.02 (+0.47%) | 10,330,270 |
10 Nov 2023 | CNY | 4.26 | 4.28 | 4.23 | 4.23 | 4.23 | -0.05 (-1.17%) | 14,351,410 |
9 Nov 2023 | CNY | 4.27 | 4.3 | 4.27 | 4.28 | 4.28 | 0.0 (0.0%) | 9,920,150 |
8 Nov 2023 | CNY | 4.3 | 4.32 | 4.26 | 4.28 | 4.28 | -0.04 (-0.93%) | 14,335,450 |
7 Nov 2023 | CNY | 4.32 | 4.34 | 4.29 | 4.32 | 4.32 | -0.01 (-0.23%) | 12,921,700 |
6 Nov 2023 | CNY | 4.32 | 4.35 | 4.31 | 4.33 | 4.33 | +0.02 (+0.46%) | 18,331,650 |
3 Nov 2023 | CNY | 4.3 | 4.34 | 4.28 | 4.31 | 4.31 | 0.0 (0.0%) | 19,469,770 |
2 Nov 2023 | CNY | 4.27 | 4.34 | 4.26 | 4.31 | 4.31 | +0.03 (+0.70%) | 23,338,770 |
1 Nov 2023 | CNY | 4.27 | 4.3 | 4.25 | 4.28 | 4.28 | +0.02 (+0.47%) | 25,036,050 |
31 Oct 2023 | CNY | 4.23 | 4.28 | 4.21 | 4.26 | 4.26 | +0.05 (+1.19%) | 30,973,080 |
30 Oct 2023 | CNY | 4.22 | 4.22 | 4.17 | 4.21 | 4.21 | -0.03 (-0.71%) | 33,321,810 |
27 Oct 2023 | CNY | 4.21 | 4.25 | 4.2 | 4.24 | 4.24 | +0.03 (+0.71%) | 18,410,170 |
26 Oct 2023 | CNY | 4.19 | 4.23 | 4.17 | 4.21 | 4.21 | +0.01 (+0.24%) | 13,090,560 |
25 Oct 2023 | CNY | 4.19 | 4.22 | 4.18 | 4.2 | 4.2 | +0.02 (+0.48%) | 18,880,830 |
24 Oct 2023 | CNY | 4.16 | 4.2 | 4.14 | 4.18 | 4.18 | +0.03 (+0.72%) | 20,750,300 |
23 Oct 2023 | CNY | 4.22 | 4.23 | 4.13 | 4.15 | 4.15 | -0.09 (-2.12%) | 20,616,370 |
20 Oct 2023 | CNY | 4.22 | 4.28 | 4.18 | 4.24 | 4.24 | +0.02 (+0.47%) | 18,237,530 |
19 Oct 2023 | CNY | 4.31 | 4.32 | 4.22 | 4.22 | 4.22 | -0.1 (-2.31%) | 24,443,610 |
18 Oct 2023 | CNY | 4.37 | 4.39 | 4.31 | 4.32 | 4.32 | -0.06 (-1.37%) | 16,634,970 |
17 Oct 2023 | CNY | 4.33 | 4.39 | 4.32 | 4.38 | 4.38 | +0.05 (+1.15%) | 17,954,180 |