Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 2.81 | 2.81 | 2.67 | 2.69 | 2.69 | -0.13 (-4.61%) | 43,746,200 |
24 Nov 2023 | CNY | 2.84 | 2.87 | 2.79 | 2.82 | 2.82 | 0.0 (0.0%) | 35,693,980 |
23 Nov 2023 | CNY | 2.77 | 2.84 | 2.72 | 2.82 | 2.82 | +0.06 (+2.17%) | 28,664,880 |
22 Nov 2023 | CNY | 2.76 | 2.82 | 2.74 | 2.76 | 2.76 | +0.01 (+0.36%) | 31,083,590 |
21 Nov 2023 | CNY | 2.69 | 2.8 | 2.68 | 2.75 | 2.75 | +0.07 (+2.61%) | 43,338,910 |
20 Nov 2023 | CNY | 2.7 | 2.72 | 2.67 | 2.68 | 2.68 | -0.01 (-0.37%) | 18,046,220 |
17 Nov 2023 | CNY | 2.67 | 2.72 | 2.65 | 2.69 | 2.69 | +0.01 (+0.37%) | 20,820,610 |
16 Nov 2023 | CNY | 2.69 | 2.7 | 2.65 | 2.68 | 2.68 | -0.03 (-1.11%) | 24,082,000 |
15 Nov 2023 | CNY | 2.78 | 2.79 | 2.7 | 2.71 | 2.71 | -0.01 (-0.37%) | 21,614,190 |
14 Nov 2023 | CNY | 2.68 | 2.73 | 2.68 | 2.72 | 2.72 | +0.03 (+1.12%) | 15,066,260 |
13 Nov 2023 | CNY | 2.68 | 2.71 | 2.66 | 2.69 | 2.69 | 0.0 (0.0%) | 15,810,900 |
10 Nov 2023 | CNY | 2.73 | 2.73 | 2.67 | 2.69 | 2.69 | -0.05 (-1.82%) | 18,302,260 |
9 Nov 2023 | CNY | 2.76 | 2.8 | 2.73 | 2.74 | 2.74 | -0.01 (-0.36%) | 17,807,710 |
8 Nov 2023 | CNY | 2.74 | 2.78 | 2.73 | 2.75 | 2.75 | +0.01 (+0.36%) | 17,156,910 |
7 Nov 2023 | CNY | 2.75 | 2.77 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 14,621,800 |
6 Nov 2023 | CNY | 2.68 | 2.75 | 2.67 | 2.75 | 2.75 | +0.08 (+3.00%) | 25,472,810 |
3 Nov 2023 | CNY | 2.72 | 2.73 | 2.66 | 2.67 | 2.67 | -0.05 (-1.84%) | 20,131,200 |
2 Nov 2023 | CNY | 2.73 | 2.75 | 2.69 | 2.72 | 2.72 | -0.02 (-0.73%) | 15,195,400 |
1 Nov 2023 | CNY | 2.78 | 2.79 | 2.73 | 2.74 | 2.74 | -0.04 (-1.44%) | 14,687,300 |
31 Oct 2023 | CNY | 2.77 | 2.82 | 2.73 | 2.78 | 2.78 | +0.03 (+1.09%) | 21,168,700 |
30 Oct 2023 | CNY | 2.77 | 2.8 | 2.75 | 2.75 | 2.75 | -0.02 (-0.72%) | 14,676,200 |
27 Oct 2023 | CNY | 2.73 | 2.79 | 2.73 | 2.77 | 2.77 | +0.03 (+1.09%) | 13,816,300 |
26 Oct 2023 | CNY | 2.77 | 2.77 | 2.72 | 2.74 | 2.74 | -0.04 (-1.44%) | 12,097,830 |
25 Oct 2023 | CNY | 2.78 | 2.81 | 2.75 | 2.78 | 2.78 | +0.02 (+0.72%) | 19,506,500 |
24 Oct 2023 | CNY | 2.65 | 2.77 | 2.64 | 2.76 | 2.76 | +0.13 (+4.94%) | 21,151,390 |
23 Oct 2023 | CNY | 2.71 | 2.71 | 2.62 | 2.63 | 2.63 | -0.08 (-2.95%) | 13,769,300 |
20 Oct 2023 | CNY | 2.65 | 2.76 | 2.64 | 2.71 | 2.71 | +0.05 (+1.88%) | 17,762,550 |
19 Oct 2023 | CNY | 2.66 | 2.72 | 2.64 | 2.66 | 2.66 | -0.02 (-0.75%) | 14,650,820 |
18 Oct 2023 | CNY | 2.72 | 2.73 | 2.67 | 2.68 | 2.68 | -0.05 (-1.83%) | 12,871,500 |
17 Oct 2023 | CNY | 2.74 | 2.75 | 2.7 | 2.73 | 2.73 | 0.0 (0.0%) | 11,921,860 |