Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 3.42 | 3.44 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 9,302,800 |
14 Nov 2023 | CNY | 3.42 | 3.46 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 7,233,300 |
13 Nov 2023 | CNY | 3.36 | 3.43 | 3.36 | 3.42 | 3.42 | +0.06 (+1.79%) | 11,673,000 |
10 Nov 2023 | CNY | 3.34 | 3.39 | 3.29 | 3.36 | 3.36 | +0.02 (+0.60%) | 9,119,520 |
9 Nov 2023 | CNY | 3.36 | 3.38 | 3.33 | 3.34 | 3.34 | -0.02 (-0.60%) | 9,026,400 |
8 Nov 2023 | CNY | 3.38 | 3.4 | 3.34 | 3.36 | 3.36 | -0.01 (-0.30%) | 8,154,500 |
7 Nov 2023 | CNY | 3.38 | 3.39 | 3.32 | 3.37 | 3.37 | 0.0 (0.0%) | 8,920,350 |
6 Nov 2023 | CNY | 3.36 | 3.38 | 3.32 | 3.37 | 3.37 | +0.05 (+1.51%) | 12,919,900 |
3 Nov 2023 | CNY | 3.31 | 3.35 | 3.3 | 3.32 | 3.32 | +0.02 (+0.61%) | 7,900,700 |
2 Nov 2023 | CNY | 3.35 | 3.36 | 3.29 | 3.3 | 3.3 | -0.05 (-1.49%) | 9,373,900 |
1 Nov 2023 | CNY | 3.32 | 3.35 | 3.31 | 3.35 | 3.35 | +0.02 (+0.60%) | 9,472,087 |
31 Oct 2023 | CNY | 3.29 | 3.36 | 3.29 | 3.33 | 3.33 | +0.04 (+1.22%) | 11,330,581 |
30 Oct 2023 | CNY | 3.33 | 3.33 | 3.24 | 3.29 | 3.29 | +0.02 (+0.61%) | 12,277,500 |
27 Oct 2023 | CNY | 3.22 | 3.28 | 3.18 | 3.27 | 3.27 | +0.08 (+2.51%) | 11,015,113 |
26 Oct 2023 | CNY | 3.16 | 3.2 | 3.12 | 3.19 | 3.19 | +0.03 (+0.95%) | 9,489,500 |
25 Oct 2023 | CNY | 3.14 | 3.2 | 3.12 | 3.16 | 3.16 | +0.04 (+1.28%) | 7,514,313 |
24 Oct 2023 | CNY | 3.05 | 3.13 | 3.02 | 3.12 | 3.12 | +0.09 (+2.97%) | 8,436,200 |
23 Oct 2023 | CNY | 3.14 | 3.15 | 3.01 | 3.03 | 3.03 | -0.11 (-3.50%) | 12,271,790 |
20 Oct 2023 | CNY | 3.12 | 3.2 | 3.1 | 3.14 | 3.14 | +0.02 (+0.64%) | 9,399,400 |
19 Oct 2023 | CNY | 3.14 | 3.19 | 3.1 | 3.12 | 3.12 | -0.03 (-0.95%) | 7,921,800 |
18 Oct 2023 | CNY | 3.23 | 3.23 | 3.13 | 3.15 | 3.15 | -0.08 (-2.48%) | 7,781,159 |
17 Oct 2023 | CNY | 3.24 | 3.26 | 3.21 | 3.23 | 3.23 | -0.01 (-0.31%) | 9,230,700 |
16 Oct 2023 | CNY | 3.25 | 3.27 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 9,467,500 |
13 Oct 2023 | CNY | 3.25 | 3.26 | 3.19 | 3.24 | 3.24 | 0.0 (0.0%) | 11,206,006 |
12 Oct 2023 | CNY | 3.2 | 3.24 | 3.17 | 3.24 | 3.24 | +0.06 (+1.89%) | 10,541,100 |
11 Oct 2023 | CNY | 3.15 | 3.21 | 3.1 | 3.18 | 3.18 | +0.05 (+1.60%) | 10,774,300 |
10 Oct 2023 | CNY | 3.13 | 3.17 | 3.12 | 3.13 | 3.13 | +0.01 (+0.32%) | 7,048,513 |
9 Oct 2023 | CNY | 3.15 | 3.19 | 3.11 | 3.12 | 3.12 | -0.02 (-0.64%) | 8,577,213 |
28 Sep 2023 | CNY | 3.15 | 3.17 | 3.11 | 3.14 | 3.14 | +0.01 (+0.32%) | 7,940,400 |
27 Sep 2023 | CNY | 3.06 | 3.15 | 3.04 | 3.13 | 3.13 | +0.06 (+1.95%) | 11,719,234 |