Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 3.15 | 3.19 | 3.15 | 3.17 | 3.17 | +0.03 (+0.96%) | 39,826,650 |
24 Nov 2023 | CNY | 3.14 | 3.17 | 3.13 | 3.14 | 3.14 | 0.0 (0.0%) | 23,082,020 |
23 Nov 2023 | CNY | 3.12 | 3.15 | 3.11 | 3.14 | 3.14 | +0.01 (+0.32%) | 14,733,650 |
22 Nov 2023 | CNY | 3.14 | 3.15 | 3.12 | 3.13 | 3.13 | -0.02 (-0.63%) | 18,496,300 |
21 Nov 2023 | CNY | 3.14 | 3.17 | 3.14 | 3.15 | 3.15 | +0.01 (+0.32%) | 30,536,120 |
20 Nov 2023 | CNY | 3.13 | 3.15 | 3.12 | 3.14 | 3.14 | +0.01 (+0.32%) | 24,041,740 |
17 Nov 2023 | CNY | 3.14 | 3.14 | 3.11 | 3.13 | 3.13 | -0.01 (-0.32%) | 21,281,010 |
16 Nov 2023 | CNY | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -0.04 (-1.26%) | 43,940,040 |
15 Nov 2023 | CNY | 3.19 | 3.2 | 3.16 | 3.18 | 3.18 | +0.01 (+0.32%) | 36,242,700 |
14 Nov 2023 | CNY | 3.21 | 3.21 | 3.16 | 3.17 | 3.17 | -0.05 (-1.55%) | 39,740,780 |
13 Nov 2023 | CNY | 3.2 | 3.23 | 3.18 | 3.22 | 3.22 | +0.02 (+0.63%) | 30,204,900 |
10 Nov 2023 | CNY | 3.21 | 3.21 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 23,737,160 |
9 Nov 2023 | CNY | 3.16 | 3.21 | 3.15 | 3.2 | 3.2 | +0.04 (+1.27%) | 31,039,580 |
8 Nov 2023 | CNY | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 27,183,280 |
7 Nov 2023 | CNY | 3.19 | 3.2 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 18,361,090 |
6 Nov 2023 | CNY | 3.19 | 3.2 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 24,807,230 |
3 Nov 2023 | CNY | 3.18 | 3.2 | 3.17 | 3.18 | 3.18 | +0.01 (+0.32%) | 18,995,900 |
2 Nov 2023 | CNY | 3.19 | 3.21 | 3.16 | 3.17 | 3.17 | -0.02 (-0.63%) | 13,875,130 |
1 Nov 2023 | CNY | 3.21 | 3.22 | 3.19 | 3.19 | 3.19 | -0.02 (-0.62%) | 14,830,480 |
31 Oct 2023 | CNY | 3.21 | 3.23 | 3.19 | 3.21 | 3.21 | -0.01 (-0.31%) | 23,572,570 |
30 Oct 2023 | CNY | 3.23 | 3.25 | 3.2 | 3.22 | 3.22 | -0.02 (-0.62%) | 28,649,060 |
27 Oct 2023 | CNY | 3.25 | 3.27 | 3.23 | 3.24 | 3.24 | -0.01 (-0.31%) | 19,182,380 |
26 Oct 2023 | CNY | 3.26 | 3.28 | 3.21 | 3.25 | 3.25 | -0.02 (-0.61%) | 23,181,070 |
25 Oct 2023 | CNY | 3.24 | 3.32 | 3.23 | 3.27 | 3.27 | +0.02 (+0.62%) | 27,252,150 |
24 Oct 2023 | CNY | 3.17 | 3.27 | 3.17 | 3.25 | 3.25 | +0.09 (+2.85%) | 31,750,510 |
23 Oct 2023 | CNY | 3.21 | 3.21 | 3.15 | 3.16 | 3.16 | -0.06 (-1.86%) | 18,554,060 |
20 Oct 2023 | CNY | 3.26 | 3.27 | 3.21 | 3.22 | 3.22 | -0.05 (-1.53%) | 20,148,700 |
19 Oct 2023 | CNY | 3.27 | 3.31 | 3.24 | 3.27 | 3.27 | -0.01 (-0.30%) | 19,136,500 |
18 Oct 2023 | CNY | 3.32 | 3.34 | 3.27 | 3.28 | 3.28 | -0.04 (-1.20%) | 16,603,300 |
17 Oct 2023 | CNY | 3.3 | 3.33 | 3.26 | 3.32 | 3.32 | +0.02 (+0.61%) | 23,079,950 |