Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 3.42 | 3.45 | 3.38 | 3.43 | 3.43 | +0.02 (+0.59%) | 7,935,500 |
9 Nov 2023 | CNY | 3.41 | 3.45 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 7,837,940 |
8 Nov 2023 | CNY | 3.44 | 3.46 | 3.4 | 3.42 | 3.42 | -0.06 (-1.72%) | 11,987,840 |
7 Nov 2023 | CNY | 3.38 | 3.49 | 3.37 | 3.48 | 3.48 | +0.08 (+2.35%) | 19,591,463 |
6 Nov 2023 | CNY | 3.44 | 3.45 | 3.37 | 3.4 | 3.4 | -0.03 (-0.87%) | 14,296,160 |
3 Nov 2023 | CNY | 3.44 | 3.5 | 3.41 | 3.43 | 3.43 | +0.01 (+0.29%) | 16,352,154 |
2 Nov 2023 | CNY | 3.48 | 3.5 | 3.4 | 3.42 | 3.42 | -0.03 (-0.87%) | 26,985,600 |
1 Nov 2023 | CNY | 3.39 | 3.69 | 3.36 | 3.45 | 3.45 | +0.09 (+2.68%) | 44,384,922 |
31 Oct 2023 | CNY | 3.33 | 3.38 | 3.31 | 3.36 | 3.36 | +0.05 (+1.51%) | 14,858,776 |
30 Oct 2023 | CNY | 3.27 | 3.33 | 3.26 | 3.31 | 3.31 | +0.03 (+0.91%) | 7,167,100 |
27 Oct 2023 | CNY | 3.25 | 3.3 | 3.24 | 3.28 | 3.28 | +0.02 (+0.61%) | 6,232,300 |
26 Oct 2023 | CNY | 3.24 | 3.26 | 3.22 | 3.26 | 3.26 | +0.01 (+0.31%) | 4,758,760 |
25 Oct 2023 | CNY | 3.21 | 3.26 | 3.21 | 3.25 | 3.25 | +0.04 (+1.25%) | 7,378,660 |
24 Oct 2023 | CNY | 3.12 | 3.23 | 3.11 | 3.21 | 3.21 | +0.11 (+3.55%) | 9,442,493 |
23 Oct 2023 | CNY | 3.17 | 3.18 | 3.09 | 3.1 | 3.1 | -0.08 (-2.52%) | 6,332,860 |
20 Oct 2023 | CNY | 3.18 | 3.23 | 3.17 | 3.18 | 3.18 | -0.01 (-0.31%) | 5,320,600 |
19 Oct 2023 | CNY | 3.18 | 3.23 | 3.17 | 3.19 | 3.19 | 0.0 (0.0%) | 5,410,030 |
18 Oct 2023 | CNY | 3.27 | 3.27 | 3.18 | 3.19 | 3.19 | -0.07 (-2.15%) | 6,762,200 |
17 Oct 2023 | CNY | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 5,611,464 |
16 Oct 2023 | CNY | 3.23 | 3.27 | 3.22 | 3.26 | 3.26 | +0.03 (+0.93%) | 34,977,600 |
13 Oct 2023 | CNY | 3.26 | 3.28 | 3.22 | 3.23 | 3.23 | -0.05 (-1.52%) | 5,366,433 |
12 Oct 2023 | CNY | 3.25 | 3.29 | 3.24 | 3.28 | 3.28 | +0.04 (+1.23%) | 6,873,680 |
11 Oct 2023 | CNY | 3.27 | 3.27 | 3.21 | 3.24 | 3.24 | -0.02 (-0.61%) | 8,100,100 |
10 Oct 2023 | CNY | 3.27 | 3.29 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 7,647,253 |
9 Oct 2023 | CNY | 3.35 | 3.35 | 3.25 | 3.26 | 3.26 | -0.09 (-2.69%) | 11,412,300 |
28 Sep 2023 | CNY | 3.29 | 3.37 | 3.28 | 3.35 | 3.35 | +0.05 (+1.52%) | 9,457,900 |
27 Sep 2023 | CNY | 3.3 | 3.32 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 6,155,860 |
26 Sep 2023 | CNY | 3.37 | 3.38 | 3.29 | 3.3 | 3.3 | -0.09 (-2.65%) | 11,748,400 |
25 Sep 2023 | CNY | 3.32 | 3.43 | 3.31 | 3.39 | 3.39 | +0.06 (+1.80%) | 17,358,721 |
22 Sep 2023 | CNY | 3.27 | 3.34 | 3.27 | 3.33 | 3.33 | +0.04 (+1.22%) | 9,894,940 |