Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 2.8 | 2.92 | 2.78 | 2.85 | 2.85 | +0.05 (+1.79%) | 41,112,900 |
24 Nov 2023 | CNY | 2.79 | 2.92 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 48,178,130 |
23 Nov 2023 | CNY | 2.82 | 2.84 | 2.76 | 2.79 | 2.79 | -0.04 (-1.41%) | 36,991,280 |
22 Nov 2023 | CNY | 2.88 | 2.95 | 2.81 | 2.83 | 2.83 | -0.07 (-2.41%) | 61,302,800 |
21 Nov 2023 | CNY | 3.05 | 3.09 | 2.89 | 2.9 | 2.9 | -0.14 (-4.61%) | 105,428,000 |
20 Nov 2023 | CNY | 2.78 | 3.04 | 2.75 | 3.04 | 3.04 | +0.28 (+10.14%) | 56,374,990 |
17 Nov 2023 | CNY | 2.72 | 2.99 | 2.68 | 2.76 | 2.76 | +0.04 (+1.47%) | 63,501,250 |
16 Nov 2023 | CNY | 2.86 | 2.87 | 2.69 | 2.72 | 2.72 | -0.02 (-0.73%) | 23,799,800 |
15 Nov 2023 | CNY | 2.82 | 2.88 | 2.72 | 2.74 | 2.74 | -0.06 (-2.14%) | 25,449,210 |
14 Nov 2023 | CNY | 2.78 | 2.86 | 2.73 | 2.8 | 2.8 | -0.01 (-0.36%) | 33,133,830 |
13 Nov 2023 | CNY | 2.68 | 2.91 | 2.68 | 2.81 | 2.81 | +0.12 (+4.46%) | 46,038,920 |
10 Nov 2023 | CNY | 2.65 | 2.72 | 2.64 | 2.69 | 2.69 | +0.02 (+0.75%) | 16,630,840 |
9 Nov 2023 | CNY | 2.76 | 2.79 | 2.66 | 2.67 | 2.67 | -0.06 (-2.20%) | 25,889,940 |
8 Nov 2023 | CNY | 2.63 | 2.77 | 2.58 | 2.73 | 2.73 | +0.12 (+4.60%) | 33,972,480 |
7 Nov 2023 | CNY | 2.59 | 2.64 | 2.54 | 2.61 | 2.61 | +0.04 (+1.56%) | 15,883,500 |
6 Nov 2023 | CNY | 2.58 | 2.63 | 2.53 | 2.57 | 2.57 | +0.02 (+0.78%) | 15,931,590 |
3 Nov 2023 | CNY | 2.54 | 2.66 | 2.54 | 2.55 | 2.55 | +0.01 (+0.39%) | 15,222,400 |
2 Nov 2023 | CNY | 2.61 | 2.64 | 2.47 | 2.54 | 2.54 | -0.08 (-3.05%) | 18,419,240 |
1 Nov 2023 | CNY | 2.59 | 2.65 | 2.59 | 2.62 | 2.62 | +0.04 (+1.55%) | 17,023,560 |
31 Oct 2023 | CNY | 2.56 | 2.62 | 2.53 | 2.58 | 2.58 | -0.02 (-0.77%) | 16,849,230 |
30 Oct 2023 | CNY | 2.54 | 2.63 | 2.51 | 2.6 | 2.6 | +0.05 (+1.96%) | 24,087,420 |
27 Oct 2023 | CNY | 2.49 | 2.56 | 2.47 | 2.55 | 2.55 | +0.07 (+2.82%) | 16,571,300 |
26 Oct 2023 | CNY | 2.44 | 2.5 | 2.4 | 2.48 | 2.48 | +0.05 (+2.06%) | 24,031,630 |
25 Oct 2023 | CNY | 2.39 | 2.44 | 2.36 | 2.43 | 2.43 | +0.06 (+2.53%) | 15,999,590 |
24 Oct 2023 | CNY | 2.24 | 2.37 | 2.24 | 2.37 | 2.37 | +0.13 (+5.80%) | 15,807,590 |
23 Oct 2023 | CNY | 2.29 | 2.29 | 2.23 | 2.24 | 2.24 | -0.05 (-2.18%) | 10,823,000 |
20 Oct 2023 | CNY | 2.27 | 2.31 | 2.27 | 2.29 | 2.29 | +0.01 (+0.44%) | 7,810,800 |
19 Oct 2023 | CNY | 2.29 | 2.32 | 2.26 | 2.28 | 2.28 | -0.01 (-0.44%) | 8,263,300 |
18 Oct 2023 | CNY | 2.34 | 2.35 | 2.27 | 2.29 | 2.29 | -0.05 (-2.14%) | 9,919,340 |
17 Oct 2023 | CNY | 2.36 | 2.37 | 2.32 | 2.34 | 2.34 | -0.02 (-0.85%) | 8,076,960 |