Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 3.95 | 3.98 | 3.9 | 3.94 | 3.94 | -0.03 (-0.76%) | 5,694,962 |
8 Nov 2023 | CNY | 4 | 4.05 | 3.93 | 3.97 | 3.97 | -0.02 (-0.50%) | 6,315,500 |
7 Nov 2023 | CNY | 3.95 | 4.01 | 3.9 | 3.99 | 3.99 | +0.04 (+1.01%) | 6,135,800 |
6 Nov 2023 | CNY | 3.88 | 4 | 3.86 | 3.95 | 3.95 | +0.07 (+1.80%) | 6,977,800 |
3 Nov 2023 | CNY | 3.94 | 3.97 | 3.87 | 3.88 | 3.88 | -0.07 (-1.77%) | 5,795,040 |
2 Nov 2023 | CNY | 3.96 | 4.02 | 3.92 | 3.95 | 3.95 | +0.01 (+0.25%) | 5,781,800 |
1 Nov 2023 | CNY | 3.87 | 3.95 | 3.84 | 3.94 | 3.94 | +0.06 (+1.55%) | 8,750,600 |
31 Oct 2023 | CNY | 3.86 | 3.9 | 3.85 | 3.88 | 3.88 | +0.01 (+0.26%) | 4,335,400 |
30 Oct 2023 | CNY | 3.82 | 3.89 | 3.79 | 3.87 | 3.87 | +0.07 (+1.84%) | 6,632,331 |
27 Oct 2023 | CNY | 3.78 | 3.83 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 4,834,521 |
26 Oct 2023 | CNY | 3.84 | 3.88 | 3.74 | 3.8 | 3.8 | -0.05 (-1.30%) | 5,914,200 |
25 Oct 2023 | CNY | 3.73 | 3.86 | 3.71 | 3.85 | 3.85 | +0.15 (+4.05%) | 7,472,601 |
24 Oct 2023 | CNY | 3.53 | 3.73 | 3.53 | 3.7 | 3.7 | +0.15 (+4.23%) | 5,447,700 |
23 Oct 2023 | CNY | 3.63 | 3.65 | 3.5 | 3.55 | 3.55 | -0.09 (-2.47%) | 4,793,100 |
20 Oct 2023 | CNY | 3.62 | 3.67 | 3.59 | 3.64 | 3.64 | +0.01 (+0.28%) | 3,836,001 |
19 Oct 2023 | CNY | 3.63 | 3.72 | 3.57 | 3.63 | 3.63 | -0.01 (-0.27%) | 4,817,500 |
18 Oct 2023 | CNY | 3.75 | 3.76 | 3.63 | 3.64 | 3.64 | -0.12 (-3.19%) | 5,650,802 |
17 Oct 2023 | CNY | 3.72 | 3.78 | 3.69 | 3.76 | 3.76 | +0.04 (+1.08%) | 3,983,600 |
16 Oct 2023 | CNY | 3.69 | 3.75 | 3.65 | 3.72 | 3.72 | +0.03 (+0.81%) | 4,948,436 |
13 Oct 2023 | CNY | 3.78 | 3.79 | 3.69 | 3.69 | 3.69 | -0.09 (-2.38%) | 5,311,700 |
12 Oct 2023 | CNY | 3.84 | 3.86 | 3.76 | 3.78 | 3.78 | -0.06 (-1.56%) | 6,050,450 |
11 Oct 2023 | CNY | 3.81 | 3.86 | 3.78 | 3.84 | 3.84 | +0.04 (+1.05%) | 4,988,500 |
10 Oct 2023 | CNY | 3.79 | 3.84 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 4,643,600 |
9 Oct 2023 | CNY | 3.87 | 3.89 | 3.78 | 3.8 | 3.8 | -0.07 (-1.81%) | 4,675,100 |
28 Sep 2023 | CNY | 3.81 | 3.92 | 3.8 | 3.87 | 3.87 | +0.05 (+1.31%) | 5,590,336 |
27 Sep 2023 | CNY | 3.77 | 3.84 | 3.73 | 3.82 | 3.82 | +0.05 (+1.33%) | 5,668,700 |
26 Sep 2023 | CNY | 3.75 | 3.78 | 3.68 | 3.77 | 3.77 | +0.01 (+0.27%) | 5,185,550 |
25 Sep 2023 | CNY | 3.8 | 3.84 | 3.74 | 3.76 | 3.76 | -0.06 (-1.57%) | 6,481,785 |
22 Sep 2023 | CNY | 3.74 | 3.82 | 3.73 | 3.82 | 3.82 | +0.06 (+1.60%) | 4,616,250 |
21 Sep 2023 | CNY | 3.81 | 3.83 | 3.72 | 3.76 | 3.76 | -0.02 (-0.53%) | 4,980,800 |