Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 3.92 | 3.94 | 3.9 | 3.93 | 3.93 | 0.0 (0.0%) | 25,080,295 |
16 Nov 2023 | CNY | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | -0.04 (-1.01%) | 27,085,330 |
15 Nov 2023 | CNY | 3.97 | 3.99 | 3.95 | 3.97 | 3.97 | +0.02 (+0.51%) | 37,381,930 |
14 Nov 2023 | CNY | 3.96 | 3.97 | 3.93 | 3.95 | 3.95 | -0.01 (-0.25%) | 33,325,074 |
13 Nov 2023 | CNY | 3.93 | 3.96 | 3.92 | 3.96 | 3.96 | +0.04 (+1.02%) | 31,883,166 |
10 Nov 2023 | CNY | 3.92 | 3.93 | 3.9 | 3.92 | 3.92 | -0.02 (-0.51%) | 25,775,500 |
9 Nov 2023 | CNY | 3.92 | 3.96 | 3.92 | 3.94 | 3.94 | +0.01 (+0.25%) | 29,527,782 |
8 Nov 2023 | CNY | 3.97 | 3.97 | 3.92 | 3.93 | 3.93 | -0.03 (-0.76%) | 37,361,074 |
7 Nov 2023 | CNY | 3.97 | 3.98 | 3.92 | 3.96 | 3.96 | -0.03 (-0.75%) | 43,924,174 |
6 Nov 2023 | CNY | 3.97 | 4 | 3.94 | 3.99 | 3.99 | +0.03 (+0.76%) | 61,358,450 |
3 Nov 2023 | CNY | 3.99 | 4.01 | 3.94 | 3.96 | 3.96 | -0.03 (-0.75%) | 62,416,768 |
2 Nov 2023 | CNY | 4.03 | 4.05 | 3.99 | 3.99 | 3.99 | -0.04 (-0.99%) | 36,961,504 |
1 Nov 2023 | CNY | 4.13 | 4.14 | 4.02 | 4.03 | 4.03 | -0.07 (-1.71%) | 49,942,600 |
31 Oct 2023 | CNY | 4.15 | 4.2 | 4.09 | 4.1 | 4.1 | -0.07 (-1.68%) | 54,904,486 |
30 Oct 2023 | CNY | 4.15 | 4.26 | 4.14 | 4.17 | 4.17 | +0.01 (+0.24%) | 63,806,834 |
27 Oct 2023 | CNY | 4.27 | 4.31 | 4.11 | 4.16 | 4.16 | -0.12 (-2.80%) | 108,935,981 |
26 Oct 2023 | CNY | 4.19 | 4.34 | 4.14 | 4.28 | 4.28 | +0.06 (+1.42%) | 176,894,700 |
25 Oct 2023 | CNY | 4.19 | 4.22 | 4.1 | 4.22 | 4.22 | +0.38 (+9.90%) | 167,499,721 |
24 Oct 2023 | CNY | 3.87 | 3.88 | 3.81 | 3.84 | 3.84 | 0.0 (0.0%) | 49,771,004 |
23 Oct 2023 | CNY | 3.97 | 3.99 | 3.82 | 3.84 | 3.84 | -0.15 (-3.76%) | 37,086,847 |
20 Oct 2023 | CNY | 4.03 | 4.04 | 3.98 | 3.99 | 3.99 | -0.05 (-1.24%) | 36,718,173 |
19 Oct 2023 | CNY | 4.1 | 4.11 | 4.03 | 4.04 | 4.04 | -0.07 (-1.70%) | 25,442,487 |
18 Oct 2023 | CNY | 4.18 | 4.19 | 4.1 | 4.11 | 4.11 | -0.08 (-1.91%) | 21,820,901 |
17 Oct 2023 | CNY | 4.18 | 4.21 | 4.16 | 4.19 | 4.19 | +0.02 (+0.48%) | 21,664,243 |
16 Oct 2023 | CNY | 4.18 | 4.18 | 4.13 | 4.17 | 4.17 | 0.0 (0.0%) | 25,462,610 |
13 Oct 2023 | CNY | 4.19 | 4.2 | 4.13 | 4.17 | 4.17 | -0.03 (-0.71%) | 48,421,069 |
12 Oct 2023 | CNY | 4.03 | 4.2 | 4.02 | 4.2 | 4.2 | +0.18 (+4.48%) | 71,659,874 |
11 Oct 2023 | CNY | 4.04 | 4.06 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 19,851,899 |
10 Oct 2023 | CNY | 4.11 | 4.12 | 4 | 4.02 | 4.02 | -0.08 (-1.95%) | 40,580,956 |
9 Oct 2023 | CNY | 4.12 | 4.13 | 4.08 | 4.1 | 4.1 | -0.03 (-0.73%) | 28,071,865 |