Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | CNY | 4.88 | 4.91 | 4.85 | 4.87 | 4.87 | +0.02 (+0.41%) | 6,697,800 |
3 Nov 2023 | CNY | 4.82 | 4.9 | 4.8 | 4.85 | 4.85 | +0.06 (+1.25%) | 6,774,500 |
2 Nov 2023 | CNY | 4.84 | 4.87 | 4.78 | 4.79 | 4.79 | -0.05 (-1.03%) | 5,989,700 |
1 Nov 2023 | CNY | 4.84 | 4.88 | 4.8 | 4.84 | 4.84 | 0.0 (0.0%) | 9,924,500 |
31 Oct 2023 | CNY | 4.87 | 4.87 | 4.81 | 4.84 | 4.84 | -0.01 (-0.21%) | 5,617,800 |
30 Oct 2023 | CNY | 4.8 | 4.86 | 4.78 | 4.85 | 4.85 | +0.05 (+1.04%) | 5,975,300 |
27 Oct 2023 | CNY | 4.72 | 4.83 | 4.7 | 4.8 | 4.8 | +0.05 (+1.05%) | 7,210,900 |
26 Oct 2023 | CNY | 4.68 | 4.75 | 4.62 | 4.75 | 4.75 | +0.07 (+1.50%) | 6,942,201 |
25 Oct 2023 | CNY | 4.59 | 4.72 | 4.57 | 4.68 | 4.68 | +0.11 (+2.41%) | 8,864,800 |
24 Oct 2023 | CNY | 4.61 | 4.61 | 4.44 | 4.57 | 4.57 | +0.12 (+2.70%) | 9,346,300 |
23 Oct 2023 | CNY | 4.61 | 4.64 | 4.42 | 4.45 | 4.45 | -0.18 (-3.89%) | 11,974,900 |
20 Oct 2023 | CNY | 4.6 | 4.75 | 4.58 | 4.63 | 4.63 | +0.02 (+0.43%) | 5,864,800 |
19 Oct 2023 | CNY | 4.67 | 4.7 | 4.6 | 4.61 | 4.61 | -0.02 (-0.43%) | 4,560,600 |
18 Oct 2023 | CNY | 4.75 | 4.75 | 4.63 | 4.63 | 4.63 | -0.09 (-1.91%) | 4,794,500 |
17 Oct 2023 | CNY | 4.77 | 4.77 | 4.7 | 4.72 | 4.72 | -0.04 (-0.84%) | 4,072,600 |
16 Oct 2023 | CNY | 4.79 | 4.82 | 4.74 | 4.76 | 4.76 | -0.04 (-0.83%) | 4,519,400 |
13 Oct 2023 | CNY | 4.86 | 4.87 | 4.78 | 4.8 | 4.8 | -0.06 (-1.23%) | 4,742,200 |
12 Oct 2023 | CNY | 4.81 | 4.88 | 4.79 | 4.86 | 4.86 | +0.05 (+1.04%) | 6,350,801 |
11 Oct 2023 | CNY | 4.82 | 4.86 | 4.77 | 4.81 | 4.81 | +0.03 (+0.63%) | 5,603,400 |
10 Oct 2023 | CNY | 4.82 | 4.85 | 4.76 | 4.78 | 4.78 | -0.01 (-0.21%) | 4,902,200 |
9 Oct 2023 | CNY | 4.78 | 4.81 | 4.76 | 4.79 | 4.79 | +0.01 (+0.21%) | 7,686,018 |
28 Sep 2023 | CNY | 4.75 | 4.8 | 4.73 | 4.78 | 4.78 | +0.01 (+0.21%) | 6,655,500 |
27 Sep 2023 | CNY | 4.69 | 4.77 | 4.64 | 4.77 | 4.77 | +0.09 (+1.92%) | 7,800,300 |
26 Sep 2023 | CNY | 4.73 | 4.73 | 4.67 | 4.68 | 4.68 | -0.02 (-0.43%) | 4,309,100 |
25 Sep 2023 | CNY | 4.8 | 4.82 | 4.69 | 4.7 | 4.7 | -0.09 (-1.88%) | 5,943,300 |
22 Sep 2023 | CNY | 4.64 | 4.8 | 4.63 | 4.79 | 4.79 | +0.14 (+3.01%) | 6,861,100 |
21 Sep 2023 | CNY | 4.65 | 4.71 | 4.6 | 4.65 | 4.65 | +0.01 (+0.22%) | 4,551,800 |
20 Sep 2023 | CNY | 4.67 | 4.7 | 4.63 | 4.64 | 4.64 | -0.04 (-0.85%) | 3,589,500 |
19 Sep 2023 | CNY | 4.78 | 4.79 | 4.67 | 4.68 | 4.68 | -0.09 (-1.89%) | 4,739,600 |
18 Sep 2023 | CNY | 4.71 | 4.8 | 4.67 | 4.77 | 4.77 | +0.05 (+1.06%) | 6,021,800 |