Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | CNY | 2.98 | 3 | 2.94 | 2.97 | 2.97 | 0.0 (0.0%) | 8,092,681 |
15 Nov 2023 | CNY | 3.01 | 3.02 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 6,278,500 |
14 Nov 2023 | CNY | 2.97 | 3.01 | 2.97 | 2.99 | 2.99 | +0.03 (+1.01%) | 7,453,727 |
13 Nov 2023 | CNY | 2.97 | 2.99 | 2.94 | 2.96 | 2.96 | -0.01 (-0.34%) | 6,485,600 |
10 Nov 2023 | CNY | 2.96 | 2.98 | 2.91 | 2.97 | 2.97 | 0.0 (0.0%) | 7,219,827 |
9 Nov 2023 | CNY | 2.98 | 3.03 | 2.95 | 2.97 | 2.97 | -0.01 (-0.34%) | 8,547,601 |
8 Nov 2023 | CNY | 2.98 | 3.03 | 2.96 | 2.98 | 2.98 | -0.01 (-0.33%) | 7,531,100 |
7 Nov 2023 | CNY | 2.92 | 3 | 2.9 | 2.99 | 2.99 | +0.07 (+2.40%) | 11,074,204 |
6 Nov 2023 | CNY | 2.88 | 2.94 | 2.86 | 2.92 | 2.92 | +0.06 (+2.10%) | 8,578,562 |
3 Nov 2023 | CNY | 2.94 | 2.94 | 2.85 | 2.86 | 2.86 | -0.06 (-2.05%) | 7,859,840 |
2 Nov 2023 | CNY | 2.93 | 2.95 | 2.9 | 2.92 | 2.92 | -0.01 (-0.34%) | 8,957,140 |
1 Nov 2023 | CNY | 2.91 | 2.95 | 2.87 | 2.93 | 2.93 | +0.02 (+0.69%) | 9,535,797 |
31 Oct 2023 | CNY | 2.84 | 2.91 | 2.82 | 2.91 | 2.91 | +0.07 (+2.46%) | 15,062,000 |
30 Oct 2023 | CNY | 2.81 | 2.9 | 2.78 | 2.84 | 2.84 | +0.01 (+0.35%) | 17,076,157 |
27 Oct 2023 | CNY | 2.82 | 2.86 | 2.81 | 2.83 | 2.83 | -0.01 (-0.35%) | 13,591,800 |
26 Oct 2023 | CNY | 2.9 | 2.93 | 2.8 | 2.84 | 2.84 | -0.08 (-2.74%) | 14,823,075 |
25 Oct 2023 | CNY | 2.87 | 2.97 | 2.87 | 2.92 | 2.92 | +0.06 (+2.10%) | 19,941,135 |
24 Oct 2023 | CNY | 2.99 | 2.99 | 2.74 | 2.86 | 2.86 | +0.14 (+5.15%) | 18,707,840 |
23 Oct 2023 | CNY | 2.77 | 2.77 | 2.67 | 2.72 | 2.72 | -0.05 (-1.81%) | 10,920,842 |
20 Oct 2023 | CNY | 2.71 | 2.82 | 2.7 | 2.77 | 2.77 | +0.06 (+2.21%) | 7,938,600 |
19 Oct 2023 | CNY | 2.7 | 2.76 | 2.66 | 2.71 | 2.71 | +0.01 (+0.37%) | 9,521,602 |
18 Oct 2023 | CNY | 2.76 | 2.77 | 2.68 | 2.7 | 2.7 | -0.07 (-2.53%) | 7,378,480 |
17 Oct 2023 | CNY | 2.76 | 2.8 | 2.73 | 2.77 | 2.77 | +0.02 (+0.73%) | 7,055,667 |
16 Oct 2023 | CNY | 2.76 | 2.79 | 2.74 | 2.75 | 2.75 | 0.0 (0.0%) | 8,364,323 |
13 Oct 2023 | CNY | 2.8 | 2.81 | 2.74 | 2.75 | 2.75 | -0.05 (-1.79%) | 8,132,200 |
12 Oct 2023 | CNY | 2.81 | 2.81 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 4,914,600 |
11 Oct 2023 | CNY | 2.85 | 2.86 | 2.78 | 2.79 | 2.79 | -0.03 (-1.06%) | 7,158,410 |
10 Oct 2023 | CNY | 2.78 | 2.86 | 2.78 | 2.82 | 2.82 | +0.04 (+1.44%) | 9,693,830 |
9 Oct 2023 | CNY | 2.87 | 2.91 | 2.76 | 2.78 | 2.78 | -0.11 (-3.81%) | 12,226,600 |
28 Sep 2023 | CNY | 2.84 | 2.9 | 2.84 | 2.89 | 2.89 | +0.06 (+2.12%) | 7,549,440 |