Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 3.19 | 3.23 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 15,350,552 |
21 Nov 2023 | CNY | 3.2 | 3.22 | 3.18 | 3.18 | 3.18 | -0.03 (-0.93%) | 15,276,781 |
20 Nov 2023 | CNY | 3.22 | 3.25 | 3.18 | 3.21 | 3.21 | -0.01 (-0.31%) | 20,643,100 |
17 Nov 2023 | CNY | 3.13 | 3.24 | 3.12 | 3.22 | 3.22 | +0.07 (+2.22%) | 24,773,902 |
16 Nov 2023 | CNY | 3.2 | 3.2 | 3.13 | 3.15 | 3.15 | -0.03 (-0.94%) | 13,546,481 |
15 Nov 2023 | CNY | 3.2 | 3.22 | 3.17 | 3.18 | 3.18 | 0.0 (0.0%) | 18,951,000 |
14 Nov 2023 | CNY | 3.16 | 3.21 | 3.15 | 3.18 | 3.18 | +0.02 (+0.63%) | 17,279,800 |
13 Nov 2023 | CNY | 3.13 | 3.18 | 3.12 | 3.16 | 3.16 | +0.04 (+1.28%) | 19,448,713 |
10 Nov 2023 | CNY | 3.09 | 3.14 | 3.08 | 3.12 | 3.12 | +0.01 (+0.32%) | 16,655,013 |
9 Nov 2023 | CNY | 3.15 | 3.2 | 3.1 | 3.11 | 3.11 | -0.06 (-1.89%) | 21,147,564 |
8 Nov 2023 | CNY | 3.18 | 3.22 | 3.14 | 3.17 | 3.17 | 0.0 (0.0%) | 25,612,515 |
7 Nov 2023 | CNY | 3.12 | 3.2 | 3.12 | 3.17 | 3.17 | +0.03 (+0.96%) | 27,123,381 |
6 Nov 2023 | CNY | 3.09 | 3.17 | 3.07 | 3.14 | 3.14 | +0.06 (+1.95%) | 26,151,013 |
3 Nov 2023 | CNY | 3.16 | 3.16 | 3.06 | 3.08 | 3.08 | -0.09 (-2.84%) | 30,576,752 |
2 Nov 2023 | CNY | 3.21 | 3.23 | 3.13 | 3.17 | 3.17 | -0.04 (-1.25%) | 30,048,800 |
1 Nov 2023 | CNY | 3.27 | 3.28 | 3.19 | 3.21 | 3.21 | -0.09 (-2.73%) | 45,963,006 |
31 Oct 2023 | CNY | 3.2 | 3.33 | 3.14 | 3.3 | 3.3 | +0.12 (+3.77%) | 77,267,123 |
30 Oct 2023 | CNY | 2.95 | 3.48 | 2.95 | 3.18 | 3.18 | +0.27 (+9.28%) | 87,668,682 |
27 Oct 2023 | CNY | 2.87 | 2.93 | 2.83 | 2.91 | 2.91 | +0.05 (+1.75%) | 13,513,300 |
26 Oct 2023 | CNY | 2.84 | 2.87 | 2.81 | 2.86 | 2.86 | 0.0 (0.0%) | 9,021,416 |
25 Oct 2023 | CNY | 2.82 | 2.88 | 2.81 | 2.86 | 2.86 | +0.05 (+1.78%) | 11,473,800 |
24 Oct 2023 | CNY | 2.71 | 2.82 | 2.7 | 2.81 | 2.81 | +0.1 (+3.69%) | 12,087,200 |
23 Oct 2023 | CNY | 2.76 | 2.78 | 2.7 | 2.71 | 2.71 | -0.08 (-2.87%) | 11,863,518 |
20 Oct 2023 | CNY | 2.81 | 2.83 | 2.77 | 2.79 | 2.79 | -0.04 (-1.41%) | 12,128,800 |
19 Oct 2023 | CNY | 2.82 | 2.86 | 2.78 | 2.83 | 2.83 | -0.01 (-0.35%) | 14,760,323 |
18 Oct 2023 | CNY | 2.9 | 2.91 | 2.83 | 2.84 | 2.84 | -0.07 (-2.41%) | 12,196,901 |
17 Oct 2023 | CNY | 2.98 | 2.98 | 2.9 | 2.91 | 2.91 | -0.05 (-1.69%) | 11,081,716 |
16 Oct 2023 | CNY | 3.02 | 3.03 | 2.94 | 2.96 | 2.96 | -0.04 (-1.33%) | 16,082,083 |
13 Oct 2023 | CNY | 2.91 | 3.02 | 2.88 | 3 | 3 | +0.08 (+2.74%) | 23,076,489 |
12 Oct 2023 | CNY | 2.85 | 3 | 2.85 | 2.92 | 2.92 | +0.09 (+3.18%) | 26,088,265 |