Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 3.94 | 4 | 3.87 | 3.95 | 3.95 | -0.01 (-0.25%) | 30,074,510 |
17 Nov 2023 | CNY | 3.84 | 4.14 | 3.83 | 3.96 | 3.96 | +0.11 (+2.86%) | 43,712,011 |
16 Nov 2023 | CNY | 3.84 | 3.89 | 3.83 | 3.85 | 3.85 | 0.0 (0.0%) | 13,316,600 |
15 Nov 2023 | CNY | 3.87 | 3.88 | 3.81 | 3.85 | 3.85 | -0.01 (-0.26%) | 15,036,300 |
14 Nov 2023 | CNY | 3.89 | 3.9 | 3.82 | 3.86 | 3.86 | -0.03 (-0.77%) | 13,879,791 |
13 Nov 2023 | CNY | 3.86 | 3.9 | 3.81 | 3.89 | 3.89 | +0.04 (+1.04%) | 18,451,100 |
10 Nov 2023 | CNY | 3.81 | 3.9 | 3.8 | 3.85 | 3.85 | +0.03 (+0.79%) | 20,884,100 |
9 Nov 2023 | CNY | 3.9 | 3.9 | 3.81 | 3.82 | 3.82 | -0.08 (-2.05%) | 28,400,990 |
8 Nov 2023 | CNY | 3.88 | 3.93 | 3.84 | 3.9 | 3.9 | 0.0 (0.0%) | 36,932,253 |
7 Nov 2023 | CNY | 3.88 | 3.97 | 3.84 | 3.9 | 3.9 | 0.0 (0.0%) | 42,453,894 |
6 Nov 2023 | CNY | 3.88 | 3.9 | 3.79 | 3.9 | 3.9 | -0.01 (-0.26%) | 52,784,730 |
3 Nov 2023 | CNY | 3.93 | 4.09 | 3.85 | 3.91 | 3.91 | -0.09 (-2.25%) | 61,164,200 |
2 Nov 2023 | CNY | 3.7 | 4.19 | 3.64 | 4 | 4 | +0.3 (+8.11%) | 85,301,113 |
1 Nov 2023 | CNY | 3.6 | 3.72 | 3.56 | 3.7 | 3.7 | +0.12 (+3.35%) | 25,221,200 |
31 Oct 2023 | CNY | 3.59 | 3.64 | 3.57 | 3.58 | 3.58 | -0.02 (-0.56%) | 12,478,310 |
30 Oct 2023 | CNY | 3.63 | 3.73 | 3.58 | 3.6 | 3.6 | -0.04 (-1.10%) | 20,857,903 |
27 Oct 2023 | CNY | 3.57 | 3.72 | 3.56 | 3.64 | 3.64 | +0.07 (+1.96%) | 20,081,400 |
26 Oct 2023 | CNY | 3.58 | 3.59 | 3.54 | 3.57 | 3.57 | 0.0 (0.0%) | 12,581,100 |
25 Oct 2023 | CNY | 3.51 | 3.58 | 3.49 | 3.57 | 3.57 | +0.09 (+2.59%) | 19,658,008 |
24 Oct 2023 | CNY | 3.35 | 3.5 | 3.32 | 3.48 | 3.48 | +0.16 (+4.82%) | 21,427,300 |
23 Oct 2023 | CNY | 3.41 | 3.44 | 3.3 | 3.32 | 3.32 | -0.1 (-2.92%) | 10,337,118 |
20 Oct 2023 | CNY | 3.42 | 3.48 | 3.39 | 3.42 | 3.42 | -0.01 (-0.29%) | 7,919,400 |
19 Oct 2023 | CNY | 3.43 | 3.51 | 3.4 | 3.43 | 3.43 | -0.01 (-0.29%) | 9,801,100 |
18 Oct 2023 | CNY | 3.53 | 3.53 | 3.42 | 3.44 | 3.44 | -0.08 (-2.27%) | 12,877,600 |
17 Oct 2023 | CNY | 3.51 | 3.59 | 3.49 | 3.52 | 3.52 | +0.02 (+0.57%) | 12,362,600 |
16 Oct 2023 | CNY | 3.47 | 3.55 | 3.46 | 3.5 | 3.5 | +0.04 (+1.16%) | 10,851,914 |
13 Oct 2023 | CNY | 3.48 | 3.49 | 3.43 | 3.46 | 3.46 | -0.02 (-0.57%) | 8,562,800 |
12 Oct 2023 | CNY | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | -0.02 (-0.57%) | 7,230,300 |
11 Oct 2023 | CNY | 3.52 | 3.53 | 3.44 | 3.5 | 3.5 | 0.0 (0.0%) | 9,479,600 |
10 Oct 2023 | CNY | 3.54 | 3.57 | 3.48 | 3.5 | 3.5 | -0.04 (-1.13%) | 11,543,800 |