Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 3.03 | 3.06 | 3.01 | 3.03 | 3.03 | 0.0 (0.0%) | 22,356,700 |
24 Nov 2023 | CNY | 3.08 | 3.08 | 3.02 | 3.03 | 3.03 | -0.05 (-1.62%) | 27,709,670 |
23 Nov 2023 | CNY | 3.07 | 3.09 | 3.03 | 3.08 | 3.08 | 0.0 (0.0%) | 28,788,380 |
22 Nov 2023 | CNY | 3.09 | 3.12 | 3.07 | 3.08 | 3.08 | -0.01 (-0.32%) | 25,063,700 |
21 Nov 2023 | CNY | 3.1 | 3.13 | 3.08 | 3.09 | 3.09 | -0.01 (-0.32%) | 34,154,060 |
20 Nov 2023 | CNY | 3.09 | 3.11 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 30,169,420 |
17 Nov 2023 | CNY | 3.09 | 3.1 | 3.05 | 3.09 | 3.09 | -0.01 (-0.32%) | 34,708,000 |
16 Nov 2023 | CNY | 3.09 | 3.13 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 34,881,880 |
15 Nov 2023 | CNY | 3.14 | 3.16 | 3.08 | 3.1 | 3.1 | -0.03 (-0.96%) | 45,420,250 |
14 Nov 2023 | CNY | 3.16 | 3.18 | 3.12 | 3.13 | 3.13 | -0.06 (-1.88%) | 62,747,710 |
13 Nov 2023 | CNY | 3.13 | 3.25 | 3.1 | 3.19 | 3.19 | 0.0 (0.0%) | 112,001,400 |
10 Nov 2023 | CNY | 3.01 | 3.31 | 2.97 | 3.19 | 3.19 | +0.18 (+5.98%) | 175,674,230 |
9 Nov 2023 | CNY | 3.04 | 3.07 | 3 | 3.01 | 3.01 | -0.07 (-2.27%) | 40,235,150 |
8 Nov 2023 | CNY | 3.01 | 3.14 | 3 | 3.08 | 3.08 | +0.07 (+2.33%) | 61,298,200 |
7 Nov 2023 | CNY | 2.99 | 3.02 | 2.96 | 3.01 | 3.01 | +0.01 (+0.33%) | 25,969,940 |
6 Nov 2023 | CNY | 2.93 | 3.01 | 2.92 | 3 | 3 | +0.08 (+2.74%) | 38,544,970 |
3 Nov 2023 | CNY | 2.89 | 2.94 | 2.89 | 2.92 | 2.92 | +0.03 (+1.04%) | 18,255,700 |
2 Nov 2023 | CNY | 2.91 | 2.94 | 2.89 | 2.89 | 2.89 | -0.02 (-0.69%) | 18,519,800 |
1 Nov 2023 | CNY | 2.93 | 2.94 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 13,249,900 |
31 Oct 2023 | CNY | 2.95 | 2.96 | 2.9 | 2.92 | 2.92 | -0.04 (-1.35%) | 20,683,500 |
30 Oct 2023 | CNY | 2.92 | 2.97 | 2.92 | 2.96 | 2.96 | +0.02 (+0.68%) | 18,866,870 |
27 Oct 2023 | CNY | 2.92 | 2.95 | 2.89 | 2.94 | 2.94 | +0.01 (+0.34%) | 20,529,240 |
26 Oct 2023 | CNY | 2.92 | 2.95 | 2.89 | 2.93 | 2.93 | -0.02 (-0.68%) | 22,654,250 |
25 Oct 2023 | CNY | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | +0.11 (+3.87%) | 36,550,450 |
24 Oct 2023 | CNY | 2.8 | 2.86 | 2.8 | 2.84 | 2.84 | +0.05 (+1.79%) | 20,918,000 |
23 Oct 2023 | CNY | 2.85 | 2.86 | 2.77 | 2.79 | 2.79 | -0.08 (-2.79%) | 25,487,990 |
20 Oct 2023 | CNY | 2.89 | 2.91 | 2.85 | 2.87 | 2.87 | -0.02 (-0.69%) | 19,741,900 |
19 Oct 2023 | CNY | 2.88 | 2.93 | 2.85 | 2.89 | 2.89 | -0.01 (-0.34%) | 23,958,910 |
18 Oct 2023 | CNY | 3.01 | 3.01 | 2.9 | 2.9 | 2.9 | -0.12 (-3.97%) | 34,817,650 |
17 Oct 2023 | CNY | 3.01 | 3.03 | 2.99 | 3.02 | 3.02 | +0.01 (+0.33%) | 18,034,900 |