Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | CNY | 1.89 | 1.91 | 1.87 | 1.87 | 1.87 | -0.04 (-2.09%) | 112,203,690 |
1 Nov 2023 | CNY | 1.95 | 1.97 | 1.91 | 1.91 | 1.91 | -0.06 (-3.05%) | 135,987,595 |
31 Oct 2023 | CNY | 1.95 | 2.02 | 1.91 | 1.97 | 1.97 | -0.01 (-0.51%) | 237,801,358 |
30 Oct 2023 | CNY | 1.91 | 2.05 | 1.88 | 1.98 | 1.98 | +0.08 (+4.21%) | 294,117,557 |
27 Oct 2023 | CNY | 1.91 | 1.96 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 134,095,200 |
26 Oct 2023 | CNY | 1.92 | 1.94 | 1.85 | 1.91 | 1.91 | -0.03 (-1.55%) | 184,724,361 |
25 Oct 2023 | CNY | 2.01 | 2.03 | 1.94 | 1.94 | 1.94 | -0.06 (-3%) | 214,545,780 |
24 Oct 2023 | CNY | 1.98 | 2.03 | 1.92 | 2 | 2 | -0.03 (-1.48%) | 272,630,584 |
23 Oct 2023 | CNY | 2.08 | 2.11 | 1.98 | 2.03 | 2.03 | +0.03 (+1.50%) | 326,358,994 |
20 Oct 2023 | CNY | 1.82 | 2 | 1.8 | 2 | 2 | +0.18 (+9.89%) | 95,231,852 |
19 Oct 2023 | CNY | 1.82 | 1.87 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 80,766,011 |
18 Oct 2023 | CNY | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 80,406,380 |
17 Oct 2023 | CNY | 1.9 | 1.9 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 74,864,000 |
16 Oct 2023 | CNY | 1.93 | 1.95 | 1.87 | 1.89 | 1.89 | -0.04 (-2.07%) | 73,559,266 |
13 Oct 2023 | CNY | 1.92 | 1.94 | 1.9 | 1.93 | 1.93 | 0.0 (0.0%) | 59,938,200 |
12 Oct 2023 | CNY | 1.9 | 1.94 | 1.9 | 1.93 | 1.93 | +0.03 (+1.58%) | 82,136,102 |
11 Oct 2023 | CNY | 1.93 | 1.95 | 1.89 | 1.9 | 1.9 | -0.04 (-2.06%) | 108,693,706 |
10 Oct 2023 | CNY | 1.98 | 2.01 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 92,067,700 |
9 Oct 2023 | CNY | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | -0.08 (-3.92%) | 131,937,620 |
28 Sep 2023 | CNY | 1.98 | 2.08 | 1.98 | 2.04 | 2.04 | +0.05 (+2.51%) | 150,282,065 |
27 Sep 2023 | CNY | 2.03 | 2.08 | 1.99 | 1.99 | 1.99 | -0.03 (-1.49%) | 128,739,102 |
26 Sep 2023 | CNY | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | -0.02 (-0.98%) | 78,734,700 |
25 Sep 2023 | CNY | 2.11 | 2.12 | 2.03 | 2.04 | 2.04 | -0.09 (-4.23%) | 126,074,162 |
22 Sep 2023 | CNY | 2.06 | 2.13 | 2.06 | 2.13 | 2.13 | +0.05 (+2.40%) | 122,584,202 |
21 Sep 2023 | CNY | 2.08 | 2.13 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 109,973,082 |
20 Sep 2023 | CNY | 2.08 | 2.11 | 2.05 | 2.08 | 2.08 | 0.0 (0.0%) | 100,359,102 |
19 Sep 2023 | CNY | 2.12 | 2.13 | 2.07 | 2.08 | 2.08 | -0.04 (-1.89%) | 98,264,993 |
18 Sep 2023 | CNY | 2.12 | 2.15 | 2.09 | 2.12 | 2.12 | -0.01 (-0.47%) | 117,525,029 |
15 Sep 2023 | CNY | 2.16 | 2.17 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 86,378,700 |
14 Sep 2023 | CNY | 2.15 | 2.17 | 2.11 | 2.13 | 2.13 | -0.04 (-1.84%) | 119,673,300 |