Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 3.04 | 3.06 | 3.01 | 3.06 | 3.06 | +0.02 (+0.66%) | 11,469,810 |
24 Nov 2023 | CNY | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 13,283,300 |
23 Nov 2023 | CNY | 3.01 | 3.07 | 2.99 | 3.04 | 3.04 | +0.03 (+1.00%) | 16,100,200 |
22 Nov 2023 | CNY | 3.07 | 3.07 | 3.01 | 3.01 | 3.01 | -0.06 (-1.95%) | 18,881,700 |
21 Nov 2023 | CNY | 3.05 | 3.09 | 3.04 | 3.07 | 3.07 | +0.02 (+0.66%) | 26,762,300 |
20 Nov 2023 | CNY | 3.05 | 3.05 | 3.02 | 3.05 | 3.05 | 0.0 (0.0%) | 17,183,800 |
17 Nov 2023 | CNY | 3.04 | 3.06 | 3.02 | 3.05 | 3.05 | +0.01 (+0.33%) | 21,087,160 |
16 Nov 2023 | CNY | 3.07 | 3.09 | 3.03 | 3.04 | 3.04 | -0.06 (-1.94%) | 26,429,280 |
15 Nov 2023 | CNY | 3.15 | 3.18 | 3.07 | 3.1 | 3.1 | -0.08 (-2.52%) | 52,110,930 |
14 Nov 2023 | CNY | 3.22 | 3.31 | 3.15 | 3.18 | 3.18 | +0.03 (+0.95%) | 48,184,670 |
13 Nov 2023 | CNY | 3.16 | 3.28 | 3.12 | 3.15 | 3.15 | +0.07 (+2.27%) | 70,076,350 |
10 Nov 2023 | CNY | 3.16 | 3.29 | 3.07 | 3.08 | 3.08 | -0.32 (-9.41%) | 91,835,280 |
9 Nov 2023 | CNY | 3.61 | 3.72 | 3.4 | 3.4 | 3.4 | +0.02 (+0.59%) | 161,103,870 |
8 Nov 2023 | CNY | 3.1 | 3.38 | 3.09 | 3.38 | 3.38 | +0.31 (+10.10%) | 49,553,570 |
7 Nov 2023 | CNY | 2.95 | 3.12 | 2.91 | 3.07 | 3.07 | +0.13 (+4.42%) | 29,874,100 |
6 Nov 2023 | CNY | 2.93 | 2.95 | 2.9 | 2.94 | 2.94 | +0.02 (+0.68%) | 5,256,230 |
3 Nov 2023 | CNY | 2.92 | 2.94 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 3,390,500 |
2 Nov 2023 | CNY | 2.92 | 2.94 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 4,184,070 |
1 Nov 2023 | CNY | 2.92 | 2.93 | 2.9 | 2.92 | 2.92 | +0.01 (+0.34%) | 3,977,200 |
31 Oct 2023 | CNY | 2.89 | 2.93 | 2.87 | 2.91 | 2.91 | +0.02 (+0.69%) | 5,374,120 |
30 Oct 2023 | CNY | 2.89 | 2.94 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 5,370,500 |
27 Oct 2023 | CNY | 2.86 | 2.91 | 2.86 | 2.9 | 2.9 | +0.03 (+1.05%) | 3,873,200 |
26 Oct 2023 | CNY | 2.86 | 2.88 | 2.84 | 2.87 | 2.87 | 0.0 (0.0%) | 3,903,030 |
25 Oct 2023 | CNY | 2.82 | 2.88 | 2.82 | 2.87 | 2.87 | +0.04 (+1.41%) | 6,274,400 |
24 Oct 2023 | CNY | 2.74 | 2.83 | 2.73 | 2.83 | 2.83 | +0.11 (+4.04%) | 7,856,390 |
23 Oct 2023 | CNY | 2.82 | 2.82 | 2.63 | 2.72 | 2.72 | -0.09 (-3.20%) | 6,965,770 |
20 Oct 2023 | CNY | 2.8 | 2.84 | 2.78 | 2.81 | 2.81 | +0.01 (+0.36%) | 4,440,900 |
19 Oct 2023 | CNY | 2.82 | 2.84 | 2.76 | 2.8 | 2.8 | -0.03 (-1.06%) | 5,579,300 |
18 Oct 2023 | CNY | 2.91 | 2.92 | 2.82 | 2.83 | 2.83 | -0.08 (-2.75%) | 6,046,800 |
17 Oct 2023 | CNY | 2.91 | 2.92 | 2.9 | 2.91 | 2.91 | 0.0 (0.0%) | 2,834,200 |