Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 3.51 | 3.58 | 3.47 | 3.53 | 3.53 | +0.02 (+0.57%) | 96,384,870 |
24 Nov 2023 | CNY | 3.6 | 3.61 | 3.51 | 3.51 | 3.51 | -0.11 (-3.04%) | 128,802,570 |
23 Nov 2023 | CNY | 3.58 | 3.68 | 3.58 | 3.62 | 3.62 | +0.02 (+0.56%) | 130,581,000 |
22 Nov 2023 | CNY | 3.7 | 3.71 | 3.6 | 3.6 | 3.6 | -0.14 (-3.74%) | 179,640,030 |
21 Nov 2023 | CNY | 3.72 | 3.92 | 3.68 | 3.74 | 3.74 | +0.04 (+1.08%) | 244,402,430 |
20 Nov 2023 | CNY | 3.72 | 3.77 | 3.69 | 3.7 | 3.7 | -0.07 (-1.86%) | 157,306,070 |
17 Nov 2023 | CNY | 3.65 | 3.8 | 3.64 | 3.77 | 3.77 | +0.09 (+2.45%) | 197,067,910 |
16 Nov 2023 | CNY | 3.8 | 3.83 | 3.67 | 3.68 | 3.68 | -0.14 (-3.66%) | 188,804,090 |
15 Nov 2023 | CNY | 3.82 | 3.96 | 3.75 | 3.82 | 3.82 | +0.01 (+0.26%) | 230,015,540 |
14 Nov 2023 | CNY | 3.71 | 3.86 | 3.69 | 3.81 | 3.81 | +0.06 (+1.60%) | 223,973,800 |
13 Nov 2023 | CNY | 3.61 | 3.84 | 3.6 | 3.75 | 3.75 | +0.15 (+4.17%) | 222,442,440 |
10 Nov 2023 | CNY | 3.68 | 3.71 | 3.58 | 3.6 | 3.6 | -0.09 (-2.44%) | 153,782,330 |
9 Nov 2023 | CNY | 3.81 | 3.84 | 3.68 | 3.69 | 3.69 | -0.2 (-5.14%) | 232,183,410 |
8 Nov 2023 | CNY | 3.69 | 4.06 | 3.63 | 3.89 | 3.89 | +0.14 (+3.73%) | 408,320,590 |
7 Nov 2023 | CNY | 3.68 | 3.87 | 3.65 | 3.75 | 3.75 | +0.07 (+1.90%) | 312,304,010 |
6 Nov 2023 | CNY | 3.61 | 3.7 | 3.58 | 3.68 | 3.68 | +0.07 (+1.94%) | 218,625,890 |
3 Nov 2023 | CNY | 3.58 | 3.64 | 3.51 | 3.61 | 3.61 | +0.02 (+0.56%) | 161,253,180 |
2 Nov 2023 | CNY | 3.56 | 3.68 | 3.47 | 3.59 | 3.59 | +0.05 (+1.41%) | 224,751,670 |
1 Nov 2023 | CNY | 3.52 | 3.61 | 3.48 | 3.54 | 3.54 | +0.02 (+0.57%) | 147,604,340 |
31 Oct 2023 | CNY | 3.59 | 3.69 | 3.48 | 3.52 | 3.52 | -0.06 (-1.68%) | 153,290,820 |
30 Oct 2023 | CNY | 3.58 | 3.63 | 3.5 | 3.58 | 3.58 | -0.02 (-0.56%) | 195,688,860 |
27 Oct 2023 | CNY | 3.61 | 3.77 | 3.6 | 3.6 | 3.6 | -0.03 (-0.83%) | 286,956,700 |
26 Oct 2023 | CNY | 3.66 | 3.73 | 3.6 | 3.63 | 3.63 | -0.02 (-0.55%) | 352,772,820 |
25 Oct 2023 | CNY | 3.34 | 3.65 | 3.33 | 3.65 | 3.65 | +0.33 (+9.94%) | 275,757,590 |
24 Oct 2023 | CNY | 3.28 | 3.42 | 3.28 | 3.32 | 3.32 | +0.04 (+1.22%) | 135,810,400 |
23 Oct 2023 | CNY | 3.33 | 3.43 | 3.27 | 3.28 | 3.28 | -0.12 (-3.53%) | 169,164,260 |
20 Oct 2023 | CNY | 3.38 | 3.49 | 3.34 | 3.4 | 3.4 | -0.01 (-0.29%) | 159,414,180 |
19 Oct 2023 | CNY | 3.55 | 3.55 | 3.4 | 3.41 | 3.41 | -0.23 (-6.32%) | 242,865,490 |
18 Oct 2023 | CNY | 3.51 | 3.77 | 3.48 | 3.64 | 3.64 | +0.06 (+1.68%) | 314,713,100 |
17 Oct 2023 | CNY | 3.63 | 3.65 | 3.47 | 3.58 | 3.58 | -0.05 (-1.38%) | 251,962,670 |