Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 4.94 | 4.98 | 4.89 | 4.93 | 4.93 | +0.01 (+0.20%) | 8,887,980 |
14 Nov 2023 | CNY | 4.94 | 4.99 | 4.87 | 4.92 | 4.92 | -0.04 (-0.81%) | 10,014,700 |
13 Nov 2023 | CNY | 4.86 | 5.05 | 4.86 | 4.96 | 4.96 | +0.09 (+1.85%) | 13,939,920 |
10 Nov 2023 | CNY | 4.91 | 4.98 | 4.82 | 4.87 | 4.87 | -0.03 (-0.61%) | 10,227,300 |
9 Nov 2023 | CNY | 5.04 | 5.2 | 4.86 | 4.9 | 4.9 | -0.13 (-2.58%) | 21,751,247 |
8 Nov 2023 | CNY | 4.92 | 5.1 | 4.9 | 5.03 | 5.03 | +0.07 (+1.41%) | 26,251,721 |
7 Nov 2023 | CNY | 4.91 | 5 | 4.81 | 4.96 | 4.96 | +0.03 (+0.61%) | 26,959,148 |
6 Nov 2023 | CNY | 4.68 | 5.1 | 4.64 | 4.93 | 4.93 | +0.29 (+6.25%) | 26,995,522 |
3 Nov 2023 | CNY | 4.7 | 4.78 | 4.63 | 4.64 | 4.64 | -0.12 (-2.52%) | 6,153,600 |
2 Nov 2023 | CNY | 4.69 | 4.78 | 4.64 | 4.76 | 4.76 | +0.08 (+1.71%) | 7,271,375 |
1 Nov 2023 | CNY | 4.71 | 4.74 | 4.64 | 4.68 | 4.68 | +0.02 (+0.43%) | 3,866,800 |
31 Oct 2023 | CNY | 4.58 | 4.77 | 4.58 | 4.66 | 4.66 | +0.08 (+1.75%) | 6,278,420 |
30 Oct 2023 | CNY | 4.55 | 4.65 | 4.54 | 4.58 | 4.58 | 0.0 (0.0%) | 5,847,700 |
27 Oct 2023 | CNY | 4.47 | 4.63 | 4.46 | 4.58 | 4.58 | +0.09 (+2.00%) | 4,807,700 |
26 Oct 2023 | CNY | 4.61 | 4.61 | 4.47 | 4.49 | 4.49 | -0.08 (-1.75%) | 5,858,880 |
25 Oct 2023 | CNY | 4.54 | 4.59 | 4.47 | 4.57 | 4.57 | +0.03 (+0.66%) | 7,801,200 |
24 Oct 2023 | CNY | 4.24 | 4.54 | 4.23 | 4.54 | 4.54 | +0.31 (+7.33%) | 9,114,020 |
23 Oct 2023 | CNY | 4.38 | 4.39 | 4.22 | 4.23 | 4.23 | -0.14 (-3.20%) | 4,550,000 |
20 Oct 2023 | CNY | 4.42 | 4.47 | 4.34 | 4.37 | 4.37 | -0.05 (-1.13%) | 3,984,399 |
19 Oct 2023 | CNY | 4.4 | 4.55 | 4.34 | 4.42 | 4.42 | +0.02 (+0.45%) | 5,564,140 |
18 Oct 2023 | CNY | 4.57 | 4.58 | 4.4 | 4.4 | 4.4 | -0.17 (-3.72%) | 6,078,700 |
17 Oct 2023 | CNY | 4.5 | 4.75 | 4.48 | 4.57 | 4.57 | +0.07 (+1.56%) | 9,348,300 |
16 Oct 2023 | CNY | 4.39 | 4.58 | 4.37 | 4.5 | 4.5 | +0.14 (+3.21%) | 6,741,100 |
13 Oct 2023 | CNY | 4.44 | 4.48 | 4.35 | 4.36 | 4.36 | -0.1 (-2.24%) | 5,280,380 |
12 Oct 2023 | CNY | 4.45 | 4.51 | 4.41 | 4.46 | 4.46 | -0.01 (-0.22%) | 3,891,600 |
11 Oct 2023 | CNY | 4.47 | 4.51 | 4.44 | 4.47 | 4.47 | -0.01 (-0.22%) | 4,365,900 |
10 Oct 2023 | CNY | 4.5 | 4.58 | 4.47 | 4.48 | 4.48 | -0.02 (-0.44%) | 5,613,840 |
9 Oct 2023 | CNY | 4.69 | 4.73 | 4.48 | 4.5 | 4.5 | -0.21 (-4.46%) | 7,853,200 |
28 Sep 2023 | CNY | 4.61 | 4.74 | 4.58 | 4.71 | 4.71 | +0.11 (+2.39%) | 4,580,340 |
27 Sep 2023 | CNY | 4.61 | 4.64 | 4.53 | 4.6 | 4.6 | +0.01 (+0.22%) | 4,025,400 |