Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | CNY | 3.76 | 3.76 | 3.7 | 3.7 | 3.7 | -0.07 (-1.86%) | 19,130,000 |
15 Nov 2023 | CNY | 3.77 | 3.79 | 3.74 | 3.77 | 3.77 | +0.02 (+0.53%) | 20,215,100 |
14 Nov 2023 | CNY | 3.76 | 3.78 | 3.72 | 3.75 | 3.75 | -0.01 (-0.27%) | 22,285,326 |
13 Nov 2023 | CNY | 3.67 | 3.76 | 3.66 | 3.76 | 3.76 | +0.11 (+3.01%) | 32,341,795 |
10 Nov 2023 | CNY | 3.66 | 3.68 | 3.63 | 3.65 | 3.65 | -0.03 (-0.82%) | 17,296,123 |
9 Nov 2023 | CNY | 3.72 | 3.74 | 3.66 | 3.68 | 3.68 | -0.01 (-0.27%) | 23,905,998 |
8 Nov 2023 | CNY | 3.76 | 3.76 | 3.67 | 3.69 | 3.69 | -0.04 (-1.07%) | 27,343,301 |
7 Nov 2023 | CNY | 3.72 | 3.73 | 3.67 | 3.73 | 3.73 | 0.0 (0.0%) | 25,266,326 |
6 Nov 2023 | CNY | 3.65 | 3.74 | 3.65 | 3.73 | 3.73 | +0.08 (+2.19%) | 30,167,318 |
3 Nov 2023 | CNY | 3.59 | 3.67 | 3.58 | 3.65 | 3.65 | +0.1 (+2.82%) | 33,409,109 |
2 Nov 2023 | CNY | 3.6 | 3.63 | 3.54 | 3.55 | 3.55 | -0.05 (-1.39%) | 24,375,200 |
1 Nov 2023 | CNY | 3.64 | 3.65 | 3.59 | 3.6 | 3.6 | -0.02 (-0.55%) | 19,814,226 |
31 Oct 2023 | CNY | 3.67 | 3.7 | 3.6 | 3.62 | 3.62 | -0.09 (-2.43%) | 30,734,287 |
30 Oct 2023 | CNY | 3.67 | 3.73 | 3.66 | 3.71 | 3.71 | +0.01 (+0.27%) | 27,632,123 |
27 Oct 2023 | CNY | 3.7 | 3.71 | 3.59 | 3.7 | 3.7 | -0.02 (-0.54%) | 36,710,945 |
26 Oct 2023 | CNY | 3.75 | 3.76 | 3.67 | 3.72 | 3.72 | -0.07 (-1.85%) | 28,050,002 |
25 Oct 2023 | CNY | 3.69 | 3.81 | 3.69 | 3.79 | 3.79 | +0.1 (+2.71%) | 33,885,463 |
24 Oct 2023 | CNY | 3.62 | 3.71 | 3.6 | 3.69 | 3.69 | +0.06 (+1.65%) | 30,120,885 |
23 Oct 2023 | CNY | 3.69 | 3.74 | 3.59 | 3.63 | 3.63 | -0.12 (-3.20%) | 35,271,795 |
20 Oct 2023 | CNY | 3.82 | 3.85 | 3.73 | 3.75 | 3.75 | -0.12 (-3.10%) | 42,302,443 |
19 Oct 2023 | CNY | 4.03 | 4.04 | 3.85 | 3.87 | 3.87 | -0.14 (-3.49%) | 56,178,090 |
18 Oct 2023 | CNY | 4.1 | 4.12 | 4 | 4.01 | 4.01 | -0.11 (-2.67%) | 65,125,583 |
17 Oct 2023 | CNY | 4.28 | 4.28 | 4.08 | 4.12 | 4.12 | -0.23 (-5.29%) | 79,723,639 |
16 Oct 2023 | CNY | 4.24 | 4.4 | 4.18 | 4.35 | 4.35 | +0.06 (+1.40%) | 91,570,692 |
13 Oct 2023 | CNY | 4.43 | 4.48 | 4.26 | 4.29 | 4.29 | -0.19 (-4.24%) | 95,675,364 |
12 Oct 2023 | CNY | 4.44 | 4.54 | 4.39 | 4.48 | 4.48 | -0.02 (-0.44%) | 88,795,641 |
11 Oct 2023 | CNY | 4.67 | 4.73 | 4.42 | 4.5 | 4.5 | -0.35 (-7.22%) | 179,772,404 |
10 Oct 2023 | CNY | 4.35 | 4.85 | 4.22 | 4.85 | 4.85 | +0.44 (+9.98%) | 221,020,293 |
9 Oct 2023 | CNY | 4.31 | 4.45 | 4.17 | 4.41 | 4.41 | -0.03 (-0.68%) | 123,918,276 |
28 Sep 2023 | CNY | 4.49 | 4.59 | 4.3 | 4.44 | 4.44 | -0.23 (-4.93%) | 177,386,299 |