Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 3.59 | 3.6 | 3.54 | 3.56 | 3.56 | -0.03 (-0.84%) | 4,133,800 |
13 Nov 2023 | CNY | 3.55 | 3.59 | 3.53 | 3.59 | 3.59 | +0.02 (+0.56%) | 4,818,900 |
10 Nov 2023 | CNY | 3.53 | 3.58 | 3.51 | 3.57 | 3.57 | +0.04 (+1.13%) | 4,366,900 |
9 Nov 2023 | CNY | 3.56 | 3.59 | 3.52 | 3.53 | 3.53 | -0.02 (-0.56%) | 4,559,690 |
8 Nov 2023 | CNY | 3.62 | 3.62 | 3.53 | 3.55 | 3.55 | -0.04 (-1.11%) | 4,904,330 |
7 Nov 2023 | CNY | 3.57 | 3.63 | 3.55 | 3.59 | 3.59 | 0.0 (0.0%) | 7,436,720 |
6 Nov 2023 | CNY | 3.7 | 3.71 | 3.57 | 3.59 | 3.59 | -0.11 (-2.97%) | 10,306,700 |
3 Nov 2023 | CNY | 3.68 | 3.75 | 3.66 | 3.7 | 3.7 | +0.04 (+1.09%) | 8,045,470 |
2 Nov 2023 | CNY | 3.62 | 3.7 | 3.62 | 3.66 | 3.66 | +0.01 (+0.27%) | 8,065,500 |
1 Nov 2023 | CNY | 3.7 | 3.7 | 3.59 | 3.65 | 3.65 | +0.06 (+1.67%) | 11,956,800 |
31 Oct 2023 | CNY | 3.52 | 3.63 | 3.5 | 3.59 | 3.59 | +0.08 (+2.28%) | 10,474,000 |
30 Oct 2023 | CNY | 3.39 | 3.56 | 3.37 | 3.51 | 3.51 | +0.14 (+4.15%) | 11,133,600 |
27 Oct 2023 | CNY | 3.3 | 3.38 | 3.29 | 3.37 | 3.37 | +0.05 (+1.51%) | 4,433,400 |
26 Oct 2023 | CNY | 3.33 | 3.38 | 3.29 | 3.32 | 3.32 | -0.03 (-0.90%) | 5,159,900 |
25 Oct 2023 | CNY | 3.35 | 3.38 | 3.31 | 3.35 | 3.35 | +0.01 (+0.30%) | 4,198,000 |
24 Oct 2023 | CNY | 3.24 | 3.34 | 3.21 | 3.34 | 3.34 | +0.13 (+4.05%) | 6,121,300 |
23 Oct 2023 | CNY | 3.25 | 3.28 | 3.19 | 3.21 | 3.21 | -0.06 (-1.83%) | 6,128,500 |
20 Oct 2023 | CNY | 3.44 | 3.44 | 3.27 | 3.27 | 3.27 | -0.11 (-3.25%) | 6,004,100 |
19 Oct 2023 | CNY | 3.32 | 3.42 | 3.26 | 3.38 | 3.38 | +0.06 (+1.81%) | 8,225,700 |
18 Oct 2023 | CNY | 3.36 | 3.36 | 3.3 | 3.32 | 3.32 | -0.04 (-1.19%) | 4,895,650 |
17 Oct 2023 | CNY | 3.43 | 3.43 | 3.33 | 3.36 | 3.36 | -0.02 (-0.59%) | 5,781,200 |
16 Oct 2023 | CNY | 3.36 | 3.43 | 3.32 | 3.38 | 3.38 | +0.01 (+0.30%) | 7,945,500 |
13 Oct 2023 | CNY | 3.37 | 3.4 | 3.33 | 3.37 | 3.37 | -0.03 (-0.88%) | 6,120,900 |
12 Oct 2023 | CNY | 3.38 | 3.43 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 4,260,600 |
11 Oct 2023 | CNY | 3.5 | 3.5 | 3.38 | 3.39 | 3.39 | -0.11 (-3.14%) | 7,185,900 |
10 Oct 2023 | CNY | 3.41 | 3.62 | 3.41 | 3.5 | 3.5 | +0.08 (+2.34%) | 12,125,500 |
9 Oct 2023 | CNY | 3.63 | 3.63 | 3.42 | 3.42 | 3.42 | -0.21 (-5.79%) | 12,742,900 |
28 Sep 2023 | CNY | 3.58 | 3.67 | 3.4 | 3.63 | 3.63 | +0.02 (+0.55%) | 17,905,800 |
27 Sep 2023 | CNY | 3.56 | 3.69 | 3.56 | 3.61 | 3.61 | -0.01 (-0.28%) | 14,263,900 |
26 Sep 2023 | CNY | 3.58 | 3.79 | 3.54 | 3.62 | 3.62 | +0.04 (+1.12%) | 14,301,000 |