Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 3.36 | 3.37 | 3.26 | 3.27 | 3.27 | -0.09 (-2.68%) | 10,740,290 |
24 Nov 2023 | CNY | 3.36 | 3.4 | 3.34 | 3.36 | 3.36 | -0.01 (-0.30%) | 6,578,180 |
23 Nov 2023 | CNY | 3.34 | 3.4 | 3.33 | 3.37 | 3.37 | +0.03 (+0.90%) | 7,198,840 |
22 Nov 2023 | CNY | 3.4 | 3.42 | 3.33 | 3.34 | 3.34 | -0.05 (-1.47%) | 8,165,000 |
21 Nov 2023 | CNY | 3.37 | 3.42 | 3.36 | 3.39 | 3.39 | +0.02 (+0.59%) | 7,508,720 |
20 Nov 2023 | CNY | 3.38 | 3.39 | 3.33 | 3.37 | 3.37 | -0.01 (-0.30%) | 5,881,500 |
17 Nov 2023 | CNY | 3.37 | 3.39 | 3.34 | 3.38 | 3.38 | +0.01 (+0.30%) | 6,468,800 |
16 Nov 2023 | CNY | 3.41 | 3.41 | 3.37 | 3.37 | 3.37 | -0.05 (-1.46%) | 7,280,600 |
15 Nov 2023 | CNY | 3.41 | 3.45 | 3.37 | 3.42 | 3.42 | +0.03 (+0.88%) | 10,935,700 |
14 Nov 2023 | CNY | 3.4 | 3.41 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 7,402,400 |
13 Nov 2023 | CNY | 3.42 | 3.45 | 3.37 | 3.43 | 3.43 | +0.01 (+0.29%) | 7,157,300 |
10 Nov 2023 | CNY | 3.42 | 3.45 | 3.39 | 3.42 | 3.42 | -0.01 (-0.29%) | 4,770,000 |
9 Nov 2023 | CNY | 3.51 | 3.51 | 3.37 | 3.43 | 3.43 | -0.08 (-2.28%) | 12,990,200 |
8 Nov 2023 | CNY | 3.52 | 3.55 | 3.5 | 3.51 | 3.51 | -0.02 (-0.57%) | 6,819,400 |
7 Nov 2023 | CNY | 3.56 | 3.56 | 3.51 | 3.53 | 3.53 | -0.03 (-0.84%) | 7,517,600 |
6 Nov 2023 | CNY | 3.54 | 3.57 | 3.5 | 3.56 | 3.56 | +0.03 (+0.85%) | 7,635,700 |
3 Nov 2023 | CNY | 3.51 | 3.55 | 3.5 | 3.53 | 3.53 | +0.04 (+1.15%) | 6,336,780 |
2 Nov 2023 | CNY | 3.52 | 3.55 | 3.47 | 3.49 | 3.49 | -0.03 (-0.85%) | 6,108,300 |
1 Nov 2023 | CNY | 3.55 | 3.63 | 3.51 | 3.52 | 3.52 | -0.01 (-0.28%) | 6,952,700 |
31 Oct 2023 | CNY | 3.56 | 3.57 | 3.5 | 3.53 | 3.53 | -0.06 (-1.67%) | 9,024,100 |
30 Oct 2023 | CNY | 3.48 | 3.62 | 3.48 | 3.59 | 3.59 | +0.14 (+4.06%) | 15,131,100 |
27 Oct 2023 | CNY | 3.41 | 3.47 | 3.38 | 3.45 | 3.45 | +0.05 (+1.47%) | 6,558,600 |
26 Oct 2023 | CNY | 3.41 | 3.44 | 3.36 | 3.4 | 3.4 | -0.04 (-1.16%) | 6,773,900 |
25 Oct 2023 | CNY | 3.35 | 3.46 | 3.35 | 3.44 | 3.44 | +0.04 (+1.18%) | 7,432,300 |
24 Oct 2023 | CNY | 3.41 | 3.45 | 3.31 | 3.4 | 3.4 | -0.05 (-1.45%) | 10,676,200 |
23 Oct 2023 | CNY | 3.46 | 3.56 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 11,100,600 |
20 Oct 2023 | CNY | 3.31 | 3.5 | 3.31 | 3.5 | 3.5 | +0.17 (+5.11%) | 13,738,500 |
19 Oct 2023 | CNY | 3.33 | 3.4 | 3.26 | 3.33 | 3.33 | -0.02 (-0.60%) | 7,920,900 |
18 Oct 2023 | CNY | 3.43 | 3.44 | 3.32 | 3.35 | 3.35 | -0.11 (-3.18%) | 11,502,740 |
17 Oct 2023 | CNY | 3.45 | 3.48 | 3.42 | 3.46 | 3.46 | +0.01 (+0.29%) | 6,764,800 |