Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2023 | CNY | 3.53 | 3.53 | 3.47 | 3.51 | 3.51 | -0.01 (-0.28%) | 15,154,500 |
31 Oct 2023 | CNY | 3.54 | 3.54 | 3.49 | 3.52 | 3.52 | 0.0 (0.0%) | 9,688,900 |
30 Oct 2023 | CNY | 3.44 | 3.53 | 3.43 | 3.52 | 3.52 | +0.09 (+2.62%) | 14,177,522 |
27 Oct 2023 | CNY | 3.42 | 3.46 | 3.4 | 3.43 | 3.43 | +0.02 (+0.59%) | 12,336,500 |
26 Oct 2023 | CNY | 3.38 | 3.41 | 3.37 | 3.41 | 3.41 | +0.02 (+0.59%) | 5,872,800 |
25 Oct 2023 | CNY | 3.36 | 3.4 | 3.34 | 3.39 | 3.39 | +0.04 (+1.19%) | 7,900,100 |
24 Oct 2023 | CNY | 3.3 | 3.37 | 3.27 | 3.35 | 3.35 | +0.09 (+2.76%) | 10,423,400 |
23 Oct 2023 | CNY | 3.3 | 3.34 | 3.24 | 3.26 | 3.26 | -0.05 (-1.51%) | 8,225,444 |
20 Oct 2023 | CNY | 3.32 | 3.36 | 3.29 | 3.31 | 3.31 | -0.02 (-0.60%) | 6,236,353 |
19 Oct 2023 | CNY | 3.34 | 3.37 | 3.31 | 3.33 | 3.33 | -0.02 (-0.60%) | 6,263,630 |
18 Oct 2023 | CNY | 3.37 | 3.4 | 3.34 | 3.35 | 3.35 | -0.04 (-1.18%) | 6,610,100 |
17 Oct 2023 | CNY | 3.4 | 3.42 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 6,090,000 |
16 Oct 2023 | CNY | 3.38 | 3.41 | 3.34 | 3.4 | 3.4 | +0.03 (+0.89%) | 10,058,800 |
13 Oct 2023 | CNY | 3.41 | 3.42 | 3.37 | 3.37 | 3.37 | -0.05 (-1.46%) | 5,335,880 |
12 Oct 2023 | CNY | 3.39 | 3.43 | 3.37 | 3.42 | 3.42 | +0.05 (+1.48%) | 7,718,900 |
11 Oct 2023 | CNY | 3.41 | 3.42 | 3.37 | 3.37 | 3.37 | -0.01 (-0.30%) | 9,773,500 |
10 Oct 2023 | CNY | 3.46 | 3.47 | 3.37 | 3.38 | 3.38 | -0.07 (-2.03%) | 12,043,900 |
9 Oct 2023 | CNY | 3.53 | 3.55 | 3.44 | 3.45 | 3.45 | -0.08 (-2.27%) | 11,386,500 |
28 Sep 2023 | CNY | 3.52 | 3.55 | 3.5 | 3.53 | 3.53 | +0.02 (+0.57%) | 8,521,800 |
27 Sep 2023 | CNY | 3.49 | 3.53 | 3.45 | 3.51 | 3.51 | +0.03 (+0.86%) | 9,399,513 |
26 Sep 2023 | CNY | 3.49 | 3.5 | 3.44 | 3.48 | 3.48 | -0.02 (-0.57%) | 9,007,300 |
25 Sep 2023 | CNY | 3.5 | 3.54 | 3.48 | 3.5 | 3.5 | -0.01 (-0.28%) | 7,579,213 |
22 Sep 2023 | CNY | 3.46 | 3.52 | 3.45 | 3.51 | 3.51 | +0.05 (+1.45%) | 10,577,200 |
21 Sep 2023 | CNY | 3.45 | 3.49 | 3.44 | 3.46 | 3.46 | -0.02 (-0.57%) | 7,248,300 |
20 Sep 2023 | CNY | 3.48 | 3.51 | 3.45 | 3.48 | 3.48 | 0.0 (0.0%) | 6,746,500 |
19 Sep 2023 | CNY | 3.51 | 3.52 | 3.46 | 3.48 | 3.48 | -0.02 (-0.57%) | 7,314,800 |
18 Sep 2023 | CNY | 3.49 | 3.51 | 3.43 | 3.5 | 3.5 | +0.01 (+0.29%) | 9,986,400 |
15 Sep 2023 | CNY | 3.43 | 3.5 | 3.43 | 3.49 | 3.49 | +0.06 (+1.75%) | 10,873,700 |
14 Sep 2023 | CNY | 3.47 | 3.47 | 3.41 | 3.43 | 3.43 | -0.04 (-1.15%) | 7,759,100 |
13 Sep 2023 | CNY | 3.49 | 3.5 | 3.44 | 3.47 | 3.47 | -0.04 (-1.14%) | 10,377,500 |