Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 3.64 | 3.65 | 3.55 | 3.57 | 3.57 | -0.09 (-2.46%) | 11,669,800 |
24 Nov 2023 | CNY | 3.69 | 3.71 | 3.65 | 3.66 | 3.66 | -0.02 (-0.54%) | 13,869,300 |
23 Nov 2023 | CNY | 3.63 | 3.71 | 3.58 | 3.68 | 3.68 | +0.03 (+0.82%) | 15,527,620 |
22 Nov 2023 | CNY | 3.62 | 3.72 | 3.62 | 3.65 | 3.65 | +0.04 (+1.11%) | 16,016,830 |
21 Nov 2023 | CNY | 3.56 | 3.69 | 3.55 | 3.61 | 3.61 | +0.07 (+1.98%) | 17,693,690 |
20 Nov 2023 | CNY | 3.56 | 3.57 | 3.51 | 3.54 | 3.54 | +0.04 (+1.14%) | 8,196,120 |
17 Nov 2023 | CNY | 3.49 | 3.52 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 6,083,870 |
16 Nov 2023 | CNY | 3.51 | 3.54 | 3.47 | 3.5 | 3.5 | -0.01 (-0.28%) | 7,271,380 |
15 Nov 2023 | CNY | 3.55 | 3.56 | 3.5 | 3.51 | 3.51 | -0.02 (-0.57%) | 6,900,290 |
14 Nov 2023 | CNY | 3.52 | 3.56 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 7,556,430 |
13 Nov 2023 | CNY | 3.48 | 3.53 | 3.48 | 3.52 | 3.52 | +0.04 (+1.15%) | 6,149,900 |
10 Nov 2023 | CNY | 3.5 | 3.51 | 3.44 | 3.48 | 3.48 | -0.03 (-0.85%) | 7,007,000 |
9 Nov 2023 | CNY | 3.53 | 3.57 | 3.49 | 3.51 | 3.51 | -0.01 (-0.28%) | 9,156,380 |
8 Nov 2023 | CNY | 3.5 | 3.58 | 3.49 | 3.52 | 3.52 | +0.02 (+0.57%) | 9,551,950 |
7 Nov 2023 | CNY | 3.5 | 3.52 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 8,590,370 |
6 Nov 2023 | CNY | 3.4 | 3.51 | 3.4 | 3.5 | 3.5 | +0.11 (+3.24%) | 12,578,280 |
3 Nov 2023 | CNY | 3.45 | 3.45 | 3.39 | 3.39 | 3.39 | -0.04 (-1.17%) | 9,905,660 |
2 Nov 2023 | CNY | 3.46 | 3.46 | 3.4 | 3.43 | 3.43 | -0.03 (-0.87%) | 7,071,680 |
1 Nov 2023 | CNY | 3.42 | 3.47 | 3.42 | 3.46 | 3.46 | +0.02 (+0.58%) | 9,939,120 |
31 Oct 2023 | CNY | 3.41 | 3.47 | 3.37 | 3.44 | 3.44 | 0.0 (0.0%) | 12,665,400 |
30 Oct 2023 | CNY | 3.4 | 3.46 | 3.39 | 3.44 | 3.44 | +0.03 (+0.88%) | 9,973,810 |
27 Oct 2023 | CNY | 3.35 | 3.43 | 3.35 | 3.41 | 3.41 | +0.04 (+1.19%) | 8,323,330 |
26 Oct 2023 | CNY | 3.43 | 3.43 | 3.35 | 3.37 | 3.37 | -0.07 (-2.03%) | 9,641,190 |
25 Oct 2023 | CNY | 3.36 | 3.47 | 3.36 | 3.44 | 3.44 | +0.09 (+2.69%) | 14,108,180 |
24 Oct 2023 | CNY | 3.2 | 3.36 | 3.2 | 3.35 | 3.35 | +0.14 (+4.36%) | 12,628,270 |
23 Oct 2023 | CNY | 3.29 | 3.29 | 3.19 | 3.21 | 3.21 | -0.09 (-2.73%) | 11,680,290 |
20 Oct 2023 | CNY | 3.25 | 3.32 | 3.21 | 3.3 | 3.3 | +0.04 (+1.23%) | 12,400,200 |
19 Oct 2023 | CNY | 3.23 | 3.31 | 3.21 | 3.26 | 3.26 | +0.02 (+0.62%) | 8,374,790 |
18 Oct 2023 | CNY | 3.34 | 3.34 | 3.23 | 3.24 | 3.24 | -0.09 (-2.70%) | 8,423,120 |
17 Oct 2023 | CNY | 3.29 | 3.37 | 3.28 | 3.33 | 3.33 | +0.03 (+0.91%) | 9,880,010 |