Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 4.65 | 4.78 | 4.65 | 4.76 | 4.76 | +0.08 (+1.71%) | 5,471,320 |
24 Nov 2023 | CNY | 4.78 | 4.78 | 4.64 | 4.68 | 4.68 | -0.1 (-2.09%) | 6,017,900 |
23 Nov 2023 | CNY | 4.72 | 4.79 | 4.7 | 4.78 | 4.78 | +0.08 (+1.70%) | 4,818,560 |
22 Nov 2023 | CNY | 4.77 | 4.83 | 4.7 | 4.7 | 4.7 | -0.08 (-1.67%) | 5,807,660 |
21 Nov 2023 | CNY | 4.86 | 4.89 | 4.77 | 4.78 | 4.78 | -0.09 (-1.85%) | 5,980,440 |
20 Nov 2023 | CNY | 4.88 | 4.92 | 4.84 | 4.87 | 4.87 | +0.01 (+0.21%) | 6,620,960 |
17 Nov 2023 | CNY | 4.81 | 4.88 | 4.8 | 4.86 | 4.86 | +0.05 (+1.04%) | 5,676,240 |
16 Nov 2023 | CNY | 4.85 | 4.85 | 4.78 | 4.81 | 4.81 | +0.01 (+0.21%) | 5,991,560 |
15 Nov 2023 | CNY | 4.85 | 4.86 | 4.79 | 4.8 | 4.8 | -0.01 (-0.21%) | 5,901,110 |
14 Nov 2023 | CNY | 4.73 | 4.86 | 4.68 | 4.81 | 4.81 | +0.08 (+1.69%) | 8,195,410 |
13 Nov 2023 | CNY | 4.73 | 4.78 | 4.71 | 4.73 | 4.73 | -0.01 (-0.21%) | 7,140,350 |
10 Nov 2023 | CNY | 4.69 | 4.78 | 4.63 | 4.74 | 4.74 | +0.07 (+1.50%) | 9,615,810 |
9 Nov 2023 | CNY | 4.83 | 4.86 | 4.65 | 4.67 | 4.67 | -0.18 (-3.71%) | 12,689,350 |
8 Nov 2023 | CNY | 5.02 | 5.02 | 4.83 | 4.85 | 4.85 | -0.19 (-3.77%) | 15,904,450 |
7 Nov 2023 | CNY | 4.88 | 5.08 | 4.86 | 5.04 | 5.04 | +0.17 (+3.49%) | 20,321,350 |
6 Nov 2023 | CNY | 4.67 | 4.88 | 4.64 | 4.87 | 4.87 | +0.23 (+4.96%) | 12,749,210 |
3 Nov 2023 | CNY | 4.52 | 4.66 | 4.5 | 4.64 | 4.64 | +0.15 (+3.34%) | 8,674,670 |
2 Nov 2023 | CNY | 4.58 | 4.6 | 4.48 | 4.49 | 4.49 | -0.08 (-1.75%) | 5,993,590 |
1 Nov 2023 | CNY | 4.55 | 4.63 | 4.52 | 4.57 | 4.57 | +0.03 (+0.66%) | 7,662,610 |
31 Oct 2023 | CNY | 4.51 | 4.59 | 4.51 | 4.54 | 4.54 | 0.0 (0.0%) | 5,810,320 |
30 Oct 2023 | CNY | 4.4 | 4.58 | 4.38 | 4.54 | 4.54 | +0.1 (+2.25%) | 9,103,320 |
27 Oct 2023 | CNY | 4.4 | 4.46 | 4.37 | 4.44 | 4.44 | 0.0 (0.0%) | 6,050,180 |
26 Oct 2023 | CNY | 4.46 | 4.48 | 4.38 | 4.44 | 4.44 | -0.03 (-0.67%) | 7,182,700 |
25 Oct 2023 | CNY | 4.4 | 4.48 | 4.33 | 4.47 | 4.47 | +0.08 (+1.82%) | 6,700,820 |
24 Oct 2023 | CNY | 4.31 | 4.4 | 4.23 | 4.39 | 4.39 | +0.12 (+2.81%) | 4,835,750 |
23 Oct 2023 | CNY | 4.31 | 4.34 | 4.25 | 4.27 | 4.27 | -0.05 (-1.16%) | 3,698,490 |
20 Oct 2023 | CNY | 4.34 | 4.4 | 4.31 | 4.32 | 4.32 | -0.02 (-0.46%) | 4,527,020 |
19 Oct 2023 | CNY | 4.37 | 4.45 | 4.34 | 4.34 | 4.34 | -0.05 (-1.14%) | 4,425,730 |
18 Oct 2023 | CNY | 4.42 | 4.44 | 4.36 | 4.39 | 4.39 | -0.04 (-0.90%) | 3,616,060 |
17 Oct 2023 | CNY | 4.46 | 4.46 | 4.37 | 4.43 | 4.43 | -0.02 (-0.45%) | 3,748,400 |