Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 3.27 | 3.36 | 3.25 | 3.28 | 3.28 | +0.02 (+0.61%) | 18,713,760 |
8 Nov 2023 | CNY | 3.31 | 3.31 | 3.24 | 3.26 | 3.26 | -0.04 (-1.21%) | 13,761,600 |
7 Nov 2023 | CNY | 3.25 | 3.32 | 3.24 | 3.3 | 3.3 | +0.03 (+0.92%) | 16,249,560 |
6 Nov 2023 | CNY | 3.24 | 3.28 | 3.22 | 3.27 | 3.27 | +0.03 (+0.93%) | 18,954,820 |
3 Nov 2023 | CNY | 3.25 | 3.34 | 3.23 | 3.24 | 3.24 | -0.04 (-1.22%) | 26,936,900 |
2 Nov 2023 | CNY | 3.23 | 3.33 | 3.18 | 3.28 | 3.28 | +0.05 (+1.55%) | 30,928,500 |
1 Nov 2023 | CNY | 3.17 | 3.27 | 3.15 | 3.23 | 3.23 | +0.06 (+1.89%) | 28,181,560 |
31 Oct 2023 | CNY | 3.18 | 3.21 | 3.15 | 3.17 | 3.17 | -0.01 (-0.31%) | 15,696,800 |
30 Oct 2023 | CNY | 3.14 | 3.22 | 3.12 | 3.18 | 3.18 | +0.05 (+1.60%) | 19,546,788 |
27 Oct 2023 | CNY | 3.15 | 3.17 | 3.07 | 3.13 | 3.13 | -0.03 (-0.95%) | 26,069,766 |
26 Oct 2023 | CNY | 3.13 | 3.18 | 3.1 | 3.16 | 3.16 | 0.0 (0.0%) | 33,264,200 |
25 Oct 2023 | CNY | 3.09 | 3.19 | 3.09 | 3.16 | 3.16 | +0.09 (+2.93%) | 44,092,420 |
24 Oct 2023 | CNY | 2.88 | 3.08 | 2.86 | 3.07 | 3.07 | +0.18 (+6.23%) | 48,776,000 |
23 Oct 2023 | CNY | 3 | 3.06 | 2.88 | 2.89 | 2.89 | -0.14 (-4.62%) | 39,617,100 |
20 Oct 2023 | CNY | 3.03 | 3.08 | 3.02 | 3.03 | 3.03 | 0.0 (0.0%) | 29,383,400 |
19 Oct 2023 | CNY | 3.03 | 3.09 | 3 | 3.03 | 3.03 | -0.03 (-0.98%) | 35,210,700 |
18 Oct 2023 | CNY | 3.11 | 3.11 | 3.04 | 3.06 | 3.06 | -0.08 (-2.55%) | 48,176,630 |
17 Oct 2023 | CNY | 3.25 | 3.29 | 3.11 | 3.14 | 3.14 | -0.16 (-4.85%) | 80,963,785 |
16 Oct 2023 | CNY | 3.39 | 3.46 | 3.2 | 3.3 | 3.3 | -0.2 (-5.71%) | 125,596,643 |
13 Oct 2023 | CNY | 3.56 | 3.95 | 3.37 | 3.5 | 3.5 | -0.09 (-2.51%) | 174,943,023 |
12 Oct 2023 | CNY | 3.58 | 3.59 | 3.5 | 3.59 | 3.59 | +0.33 (+10.12%) | 29,558,931 |
11 Oct 2023 | CNY | 2.97 | 3.26 | 2.96 | 3.26 | 3.26 | +0.3 (+10.14%) | 29,877,660 |
10 Oct 2023 | CNY | 3.04 | 3.09 | 2.95 | 2.96 | 2.96 | -0.04 (-1.33%) | 14,321,900 |
9 Oct 2023 | CNY | 3.03 | 3.06 | 2.91 | 3 | 3 | -0.04 (-1.32%) | 19,731,066 |
28 Sep 2023 | CNY | 2.92 | 3.08 | 2.91 | 3.04 | 3.04 | +0.13 (+4.47%) | 20,482,742 |
27 Sep 2023 | CNY | 2.83 | 2.95 | 2.81 | 2.91 | 2.91 | +0.09 (+3.19%) | 13,948,960 |
26 Sep 2023 | CNY | 2.89 | 2.89 | 2.82 | 2.82 | 2.82 | -0.06 (-2.08%) | 7,419,500 |
25 Sep 2023 | CNY | 2.92 | 2.94 | 2.85 | 2.88 | 2.88 | -0.04 (-1.37%) | 11,148,200 |
22 Sep 2023 | CNY | 2.89 | 2.95 | 2.87 | 2.92 | 2.92 | +0.03 (+1.04%) | 10,027,800 |
21 Sep 2023 | CNY | 2.95 | 2.97 | 2.88 | 2.89 | 2.89 | -0.05 (-1.70%) | 7,467,400 |