Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 3.58 | 3.6 | 3.55 | 3.57 | 3.57 | -0.01 (-0.28%) | 6,307,200 |
16 Nov 2023 | CNY | 3.6 | 3.61 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 9,431,180 |
15 Nov 2023 | CNY | 3.64 | 3.67 | 3.57 | 3.58 | 3.58 | -0.04 (-1.10%) | 8,569,740 |
14 Nov 2023 | CNY | 3.59 | 3.63 | 3.57 | 3.62 | 3.62 | +0.03 (+0.84%) | 8,907,110 |
13 Nov 2023 | CNY | 3.58 | 3.6 | 3.54 | 3.59 | 3.59 | +0.02 (+0.56%) | 6,702,550 |
10 Nov 2023 | CNY | 3.59 | 3.6 | 3.52 | 3.57 | 3.57 | -0.01 (-0.28%) | 7,109,500 |
9 Nov 2023 | CNY | 3.59 | 3.65 | 3.57 | 3.58 | 3.58 | -0.01 (-0.28%) | 8,217,500 |
8 Nov 2023 | CNY | 3.58 | 3.63 | 3.56 | 3.59 | 3.59 | +0.01 (+0.28%) | 9,316,000 |
7 Nov 2023 | CNY | 3.54 | 3.59 | 3.53 | 3.58 | 3.58 | +0.04 (+1.13%) | 10,898,600 |
6 Nov 2023 | CNY | 3.49 | 3.55 | 3.47 | 3.54 | 3.54 | +0.07 (+2.02%) | 10,836,819 |
3 Nov 2023 | CNY | 3.53 | 3.55 | 3.47 | 3.47 | 3.47 | -0.06 (-1.70%) | 10,273,730 |
2 Nov 2023 | CNY | 3.49 | 3.56 | 3.49 | 3.53 | 3.53 | +0.02 (+0.57%) | 11,799,716 |
1 Nov 2023 | CNY | 3.51 | 3.54 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 11,358,440 |
31 Oct 2023 | CNY | 3.47 | 3.52 | 3.44 | 3.51 | 3.51 | +0.04 (+1.15%) | 15,280,882 |
30 Oct 2023 | CNY | 3.43 | 3.48 | 3.36 | 3.47 | 3.47 | +0.05 (+1.46%) | 19,615,109 |
27 Oct 2023 | CNY | 3.32 | 3.45 | 3.32 | 3.42 | 3.42 | +0.12 (+3.64%) | 18,171,600 |
26 Oct 2023 | CNY | 3.35 | 3.35 | 3.28 | 3.3 | 3.3 | -0.06 (-1.79%) | 8,909,300 |
25 Oct 2023 | CNY | 3.35 | 3.4 | 3.31 | 3.36 | 3.36 | +0.04 (+1.20%) | 8,943,700 |
24 Oct 2023 | CNY | 3.2 | 3.33 | 3.2 | 3.32 | 3.32 | +0.13 (+4.08%) | 10,345,400 |
23 Oct 2023 | CNY | 3.28 | 3.28 | 3.17 | 3.19 | 3.19 | -0.08 (-2.45%) | 9,990,750 |
20 Oct 2023 | CNY | 3.24 | 3.32 | 3.21 | 3.27 | 3.27 | +0.03 (+0.93%) | 10,999,558 |
19 Oct 2023 | CNY | 3.22 | 3.29 | 3.2 | 3.24 | 3.24 | +0.02 (+0.62%) | 9,680,900 |
18 Oct 2023 | CNY | 3.29 | 3.29 | 3.21 | 3.22 | 3.22 | -0.05 (-1.53%) | 6,749,700 |
17 Oct 2023 | CNY | 3.29 | 3.33 | 3.24 | 3.27 | 3.27 | 0.0 (0.0%) | 8,895,501 |
16 Oct 2023 | CNY | 3.26 | 3.31 | 3.26 | 3.27 | 3.27 | +0.01 (+0.31%) | 8,556,972 |
13 Oct 2023 | CNY | 3.31 | 3.32 | 3.25 | 3.26 | 3.26 | -0.06 (-1.81%) | 9,274,100 |
12 Oct 2023 | CNY | 3.33 | 3.34 | 3.29 | 3.32 | 3.32 | -0.01 (-0.30%) | 9,441,100 |
11 Oct 2023 | CNY | 3.3 | 3.37 | 3.29 | 3.33 | 3.33 | +0.03 (+0.91%) | 10,428,100 |
10 Oct 2023 | CNY | 3.31 | 3.34 | 3.29 | 3.3 | 3.3 | -0.01 (-0.30%) | 7,300,000 |
9 Oct 2023 | CNY | 3.4 | 3.41 | 3.29 | 3.31 | 3.31 | -0.11 (-3.22%) | 12,586,700 |