Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 4.63 | 4.68 | 4.54 | 4.62 | 4.62 | -0.02 (-0.43%) | 25,772,425 |
9 Nov 2023 | CNY | 4.63 | 4.68 | 4.62 | 4.64 | 4.64 | 0.0 (0.0%) | 21,408,914 |
8 Nov 2023 | CNY | 4.66 | 4.66 | 4.61 | 4.64 | 4.64 | -0.01 (-0.22%) | 28,053,133 |
7 Nov 2023 | CNY | 4.66 | 4.69 | 4.61 | 4.65 | 4.65 | -0.02 (-0.43%) | 24,478,708 |
6 Nov 2023 | CNY | 4.65 | 4.69 | 4.63 | 4.67 | 4.67 | +0.04 (+0.86%) | 32,447,305 |
3 Nov 2023 | CNY | 4.67 | 4.67 | 4.63 | 4.63 | 4.63 | -0.03 (-0.64%) | 25,158,210 |
2 Nov 2023 | CNY | 4.68 | 4.72 | 4.65 | 4.66 | 4.66 | +0.01 (+0.22%) | 23,330,114 |
1 Nov 2023 | CNY | 4.72 | 4.73 | 4.65 | 4.65 | 4.65 | -0.05 (-1.06%) | 21,683,769 |
31 Oct 2023 | CNY | 4.74 | 4.75 | 4.7 | 4.7 | 4.7 | -0.03 (-0.63%) | 17,193,748 |
30 Oct 2023 | CNY | 4.87 | 4.87 | 4.72 | 4.73 | 4.73 | -0.11 (-2.27%) | 36,680,684 |
27 Oct 2023 | CNY | 4.85 | 4.89 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 18,805,485 |
26 Oct 2023 | CNY | 4.76 | 4.87 | 4.75 | 4.86 | 4.86 | +0.08 (+1.67%) | 18,565,142 |
25 Oct 2023 | CNY | 4.82 | 4.85 | 4.77 | 4.78 | 4.78 | +0.01 (+0.21%) | 19,137,998 |
24 Oct 2023 | CNY | 4.8 | 4.83 | 4.72 | 4.77 | 4.77 | 0.0 (0.0%) | 24,763,744 |
23 Oct 2023 | CNY | 4.81 | 4.88 | 4.75 | 4.77 | 4.77 | -0.02 (-0.42%) | 19,937,956 |
20 Oct 2023 | CNY | 4.8 | 4.86 | 4.79 | 4.79 | 4.79 | -0.01 (-0.21%) | 18,761,444 |
19 Oct 2023 | CNY | 4.89 | 4.91 | 4.8 | 4.8 | 4.8 | -0.08 (-1.64%) | 19,778,179 |
18 Oct 2023 | CNY | 4.96 | 4.96 | 4.87 | 4.88 | 4.88 | -0.08 (-1.61%) | 14,997,777 |
17 Oct 2023 | CNY | 4.9 | 4.98 | 4.82 | 4.96 | 4.96 | +0.07 (+1.43%) | 27,982,491 |
16 Oct 2023 | CNY | 4.97 | 5.01 | 4.86 | 4.89 | 4.89 | -0.08 (-1.61%) | 23,176,592 |
13 Oct 2023 | CNY | 5.04 | 5.05 | 4.95 | 4.97 | 4.97 | -0.07 (-1.39%) | 21,306,718 |
12 Oct 2023 | CNY | 5.02 | 5.09 | 4.98 | 5.04 | 5.04 | +0.02 (+0.40%) | 34,478,125 |
11 Oct 2023 | CNY | 5.13 | 5.17 | 5.02 | 5.02 | 5.02 | -0.11 (-2.14%) | 41,262,177 |
10 Oct 2023 | CNY | 5.32 | 5.4 | 5.11 | 5.13 | 5.13 | -0.17 (-3.21%) | 32,364,617 |
9 Oct 2023 | CNY | 5.28 | 5.39 | 5.26 | 5.3 | 5.3 | +0.02 (+0.38%) | 19,620,028 |
28 Sep 2023 | CNY | 5.32 | 5.35 | 5.27 | 5.28 | 5.28 | -0.05 (-0.94%) | 18,535,353 |
27 Sep 2023 | CNY | 5.27 | 5.35 | 5.27 | 5.33 | 5.33 | +0.04 (+0.76%) | 16,597,684 |
26 Sep 2023 | CNY | 5.3 | 5.36 | 5.27 | 5.29 | 5.29 | -0.01 (-0.19%) | 18,942,401 |
25 Sep 2023 | CNY | 5.54 | 5.55 | 5.3 | 5.3 | 5.3 | -0.23 (-4.16%) | 28,699,812 |
22 Sep 2023 | CNY | 5.48 | 5.54 | 5.43 | 5.53 | 5.53 | +0.08 (+1.47%) | 19,987,836 |