Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | CNY | 3.46 | 3.51 | 3.42 | 3.43 | 3.43 | -0.03 (-0.87%) | 4,839,300 |
10 Nov 2023 | CNY | 3.54 | 3.55 | 3.43 | 3.46 | 3.46 | -0.04 (-1.14%) | 4,364,300 |
9 Nov 2023 | CNY | 3.53 | 3.53 | 3.49 | 3.5 | 3.5 | -0.01 (-0.28%) | 4,191,151 |
8 Nov 2023 | CNY | 3.55 | 3.57 | 3.49 | 3.51 | 3.51 | -0.04 (-1.13%) | 6,888,891 |
7 Nov 2023 | CNY | 3.48 | 3.56 | 3.41 | 3.55 | 3.55 | +0.12 (+3.50%) | 9,917,390 |
6 Nov 2023 | CNY | 3.39 | 3.46 | 3.38 | 3.43 | 3.43 | +0.06 (+1.78%) | 8,720,100 |
3 Nov 2023 | CNY | 3.46 | 3.47 | 3.34 | 3.37 | 3.37 | -0.08 (-2.32%) | 6,841,950 |
2 Nov 2023 | CNY | 3.43 | 3.49 | 3.41 | 3.45 | 3.45 | 0.0 (0.0%) | 4,100,100 |
1 Nov 2023 | CNY | 3.42 | 3.47 | 3.41 | 3.45 | 3.45 | +0.01 (+0.29%) | 6,395,800 |
31 Oct 2023 | CNY | 3.37 | 3.48 | 3.34 | 3.44 | 3.44 | +0.09 (+2.69%) | 11,420,200 |
30 Oct 2023 | CNY | 3.39 | 3.44 | 3.34 | 3.35 | 3.35 | -0.01 (-0.30%) | 6,083,297 |
27 Oct 2023 | CNY | 3.28 | 3.38 | 3.28 | 3.36 | 3.36 | +0.06 (+1.82%) | 4,763,000 |
26 Oct 2023 | CNY | 3.36 | 3.36 | 3.24 | 3.3 | 3.3 | -0.08 (-2.37%) | 4,959,750 |
25 Oct 2023 | CNY | 3.28 | 3.4 | 3.27 | 3.38 | 3.38 | +0.12 (+3.68%) | 6,218,400 |
24 Oct 2023 | CNY | 3.15 | 3.35 | 3.14 | 3.26 | 3.26 | +0.1 (+3.16%) | 5,515,050 |
23 Oct 2023 | CNY | 3.2 | 3.21 | 3.11 | 3.16 | 3.16 | -0.03 (-0.94%) | 5,713,500 |
20 Oct 2023 | CNY | 3.21 | 3.24 | 3.17 | 3.19 | 3.19 | -0.01 (-0.31%) | 4,057,750 |
19 Oct 2023 | CNY | 3.21 | 3.27 | 3.17 | 3.2 | 3.2 | -0.03 (-0.93%) | 4,135,800 |
18 Oct 2023 | CNY | 3.29 | 3.3 | 3.2 | 3.23 | 3.23 | -0.07 (-2.12%) | 4,127,142 |
17 Oct 2023 | CNY | 3.35 | 3.35 | 3.29 | 3.3 | 3.3 | -0.04 (-1.20%) | 2,523,900 |
16 Oct 2023 | CNY | 3.31 | 3.38 | 3.3 | 3.34 | 3.34 | +0.05 (+1.52%) | 5,358,267 |
13 Oct 2023 | CNY | 3.39 | 3.39 | 3.29 | 3.29 | 3.29 | -0.07 (-2.08%) | 4,890,900 |
12 Oct 2023 | CNY | 3.41 | 3.41 | 3.34 | 3.36 | 3.36 | -0.03 (-0.88%) | 3,244,550 |
11 Oct 2023 | CNY | 3.4 | 3.43 | 3.33 | 3.39 | 3.39 | -0.02 (-0.59%) | 6,509,035 |
10 Oct 2023 | CNY | 3.44 | 3.48 | 3.4 | 3.41 | 3.41 | -0.01 (-0.29%) | 2,517,002 |
9 Oct 2023 | CNY | 3.57 | 3.57 | 3.41 | 3.42 | 3.42 | -0.09 (-2.56%) | 7,503,400 |
28 Sep 2023 | CNY | 3.53 | 3.57 | 3.48 | 3.51 | 3.51 | +0.03 (+0.86%) | 5,351,843 |
27 Sep 2023 | CNY | 3.5 | 3.57 | 3.45 | 3.48 | 3.48 | -0.02 (-0.57%) | 5,389,300 |
26 Sep 2023 | CNY | 3.51 | 3.53 | 3.47 | 3.5 | 3.5 | -0.01 (-0.28%) | 2,673,500 |
25 Sep 2023 | CNY | 3.57 | 3.58 | 3.5 | 3.51 | 3.51 | -0.04 (-1.13%) | 4,775,403 |