Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | CNY | 3.94 | 3.97 | 3.92 | 3.93 | 3.93 | 0.0 (0.0%) | 4,368,950 |
1 Nov 2023 | CNY | 3.93 | 3.94 | 3.88 | 3.93 | 3.93 | +0.01 (+0.26%) | 4,995,300 |
31 Oct 2023 | CNY | 3.89 | 3.92 | 3.86 | 3.92 | 3.92 | +0.02 (+0.51%) | 4,921,400 |
30 Oct 2023 | CNY | 3.97 | 4.01 | 3.88 | 3.9 | 3.9 | -0.09 (-2.26%) | 7,532,620 |
27 Oct 2023 | CNY | 4.01 | 4.03 | 3.96 | 3.99 | 3.99 | -0.01 (-0.25%) | 5,321,230 |
26 Oct 2023 | CNY | 3.97 | 4.02 | 3.95 | 4 | 4 | 0.0 (0.0%) | 4,995,450 |
25 Oct 2023 | CNY | 3.93 | 4.02 | 3.9 | 4 | 4 | +0.11 (+2.83%) | 5,290,550 |
24 Oct 2023 | CNY | 3.71 | 3.9 | 3.71 | 3.89 | 3.89 | +0.18 (+4.85%) | 4,931,910 |
23 Oct 2023 | CNY | 3.78 | 3.84 | 3.69 | 3.71 | 3.71 | -0.09 (-2.37%) | 4,720,060 |
20 Oct 2023 | CNY | 3.83 | 3.86 | 3.77 | 3.8 | 3.8 | -0.02 (-0.52%) | 3,582,500 |
19 Oct 2023 | CNY | 3.8 | 3.92 | 3.74 | 3.82 | 3.82 | +0.05 (+1.33%) | 5,616,750 |
18 Oct 2023 | CNY | 3.85 | 3.85 | 3.76 | 3.77 | 3.77 | -0.08 (-2.08%) | 3,434,220 |
17 Oct 2023 | CNY | 3.82 | 3.88 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 2,622,200 |
16 Oct 2023 | CNY | 3.82 | 3.87 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 4,085,360 |
13 Oct 2023 | CNY | 3.89 | 3.89 | 3.81 | 3.82 | 3.82 | -0.07 (-1.80%) | 4,176,560 |
12 Oct 2023 | CNY | 3.88 | 3.91 | 3.83 | 3.89 | 3.89 | +0.01 (+0.26%) | 3,281,200 |
11 Oct 2023 | CNY | 3.93 | 3.93 | 3.85 | 3.88 | 3.88 | -0.01 (-0.26%) | 4,566,550 |
10 Oct 2023 | CNY | 3.91 | 4.05 | 3.88 | 3.89 | 3.89 | -0.02 (-0.51%) | 6,280,460 |
9 Oct 2023 | CNY | 3.99 | 4.02 | 3.89 | 3.91 | 3.91 | -0.09 (-2.25%) | 5,566,380 |
28 Sep 2023 | CNY | 3.99 | 4.02 | 3.97 | 4 | 4 | +0.04 (+1.01%) | 3,099,600 |
27 Sep 2023 | CNY | 3.95 | 4 | 3.9 | 3.96 | 3.96 | +0.05 (+1.28%) | 4,190,330 |
26 Sep 2023 | CNY | 3.96 | 3.96 | 3.89 | 3.91 | 3.91 | -0.03 (-0.76%) | 2,446,750 |
25 Sep 2023 | CNY | 4.02 | 4.05 | 3.92 | 3.94 | 3.94 | -0.08 (-1.99%) | 3,911,460 |
22 Sep 2023 | CNY | 3.95 | 4.03 | 3.92 | 4.02 | 4.02 | +0.07 (+1.77%) | 3,629,400 |
21 Sep 2023 | CNY | 3.96 | 4.01 | 3.94 | 3.95 | 3.95 | -0.04 (-1.00%) | 2,815,570 |
20 Sep 2023 | CNY | 4 | 4.04 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 3,273,950 |
19 Sep 2023 | CNY | 4.03 | 4.04 | 3.98 | 3.99 | 3.99 | -0.02 (-0.50%) | 3,575,900 |
18 Sep 2023 | CNY | 3.98 | 4.03 | 3.9 | 4.01 | 4.01 | +0.05 (+1.26%) | 3,694,980 |
15 Sep 2023 | CNY | 3.96 | 3.99 | 3.9 | 3.96 | 3.96 | +0.02 (+0.51%) | 3,764,110 |
14 Sep 2023 | CNY | 3.96 | 3.99 | 3.9 | 3.94 | 3.94 | -0.04 (-1.01%) | 3,844,950 |