Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | CNY | 3.92 | 3.93 | 3.88 | 3.91 | 3.91 | -0.01 (-0.26%) | 6,643,759 |
5 Dec 2023 | CNY | 3.96 | 3.97 | 3.92 | 3.92 | 3.92 | -0.05 (-1.26%) | 6,334,200 |
4 Dec 2023 | CNY | 3.93 | 3.99 | 3.91 | 3.97 | 3.97 | +0.04 (+1.02%) | 7,826,580 |
1 Dec 2023 | CNY | 3.92 | 3.94 | 3.89 | 3.93 | 3.93 | +0.03 (+0.77%) | 4,967,197 |
30 Nov 2023 | CNY | 3.92 | 3.94 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 6,848,666 |
29 Nov 2023 | CNY | 3.94 | 3.96 | 3.91 | 3.92 | 3.92 | -0.02 (-0.51%) | 4,880,500 |
28 Nov 2023 | CNY | 3.95 | 3.95 | 3.88 | 3.94 | 3.94 | +0.01 (+0.25%) | 7,748,119 |
27 Nov 2023 | CNY | 3.93 | 3.96 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 6,034,698 |
24 Nov 2023 | CNY | 3.92 | 3.94 | 3.89 | 3.93 | 3.93 | 0.0 (0.0%) | 5,131,100 |
23 Nov 2023 | CNY | 3.86 | 3.94 | 3.84 | 3.93 | 3.93 | +0.07 (+1.81%) | 6,670,300 |
22 Nov 2023 | CNY | 3.86 | 3.92 | 3.85 | 3.86 | 3.86 | 0.0 (0.0%) | 6,465,300 |
21 Nov 2023 | CNY | 3.9 | 3.93 | 3.86 | 3.86 | 3.86 | -0.04 (-1.03%) | 7,541,500 |
20 Nov 2023 | CNY | 3.87 | 3.94 | 3.86 | 3.9 | 3.9 | +0.04 (+1.04%) | 7,809,842 |
17 Nov 2023 | CNY | 3.85 | 3.88 | 3.83 | 3.86 | 3.86 | -0.02 (-0.52%) | 6,128,301 |
16 Nov 2023 | CNY | 3.87 | 3.91 | 3.84 | 3.88 | 3.88 | +0.01 (+0.26%) | 10,740,371 |
15 Nov 2023 | CNY | 3.82 | 3.88 | 3.76 | 3.87 | 3.87 | +0.05 (+1.31%) | 15,851,060 |
14 Nov 2023 | CNY | 3.97 | 4 | 3.73 | 3.82 | 3.82 | -0.16 (-4.02%) | 32,105,218 |
13 Nov 2023 | CNY | 3.8 | 3.98 | 3.79 | 3.98 | 3.98 | +0.19 (+5.01%) | 21,163,160 |
10 Nov 2023 | CNY | 3.79 | 3.8 | 3.75 | 3.79 | 3.79 | +0.03 (+0.80%) | 6,014,805 |
9 Nov 2023 | CNY | 3.78 | 3.79 | 3.74 | 3.76 | 3.76 | 0.0 (0.0%) | 5,945,740 |
8 Nov 2023 | CNY | 3.83 | 3.83 | 3.73 | 3.76 | 3.76 | -0.05 (-1.31%) | 9,224,900 |
7 Nov 2023 | CNY | 3.79 | 3.84 | 3.76 | 3.81 | 3.81 | +0.03 (+0.79%) | 7,279,471 |
6 Nov 2023 | CNY | 3.85 | 3.85 | 3.76 | 3.78 | 3.78 | -0.05 (-1.31%) | 9,638,538 |
3 Nov 2023 | CNY | 3.86 | 3.9 | 3.83 | 3.83 | 3.83 | -0.01 (-0.26%) | 7,191,700 |
2 Nov 2023 | CNY | 3.87 | 3.89 | 3.83 | 3.84 | 3.84 | -0.02 (-0.52%) | 7,184,000 |
1 Nov 2023 | CNY | 3.92 | 3.92 | 3.83 | 3.86 | 3.86 | -0.02 (-0.52%) | 6,992,000 |
31 Oct 2023 | CNY | 3.88 | 3.94 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 9,488,738 |
30 Oct 2023 | CNY | 3.86 | 3.92 | 3.84 | 3.9 | 3.9 | +0.06 (+1.56%) | 7,126,238 |
27 Oct 2023 | CNY | 3.75 | 3.89 | 3.73 | 3.84 | 3.84 | +0.11 (+2.95%) | 14,882,351 |
26 Oct 2023 | CNY | 3.76 | 3.84 | 3.69 | 3.73 | 3.73 | -0.05 (-1.32%) | 9,775,199 |