Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 3.12 | 3.17 | 3.11 | 3.15 | 3.15 | +0.01 (+0.32%) | 6,847,631 |
21 Nov 2023 | CNY | 3.23 | 3.24 | 3.13 | 3.14 | 3.14 | -0.09 (-2.79%) | 12,745,631 |
20 Nov 2023 | CNY | 3.26 | 3.3 | 3.2 | 3.23 | 3.23 | -0.06 (-1.82%) | 9,706,700 |
17 Nov 2023 | CNY | 3.19 | 3.3 | 3.15 | 3.29 | 3.29 | +0.09 (+2.81%) | 12,639,200 |
16 Nov 2023 | CNY | 3.18 | 3.37 | 3.17 | 3.2 | 3.2 | +0.04 (+1.27%) | 15,022,490 |
15 Nov 2023 | CNY | 3.15 | 3.2 | 3.13 | 3.16 | 3.16 | 0.0 (0.0%) | 7,000,900 |
14 Nov 2023 | CNY | 3.1 | 3.17 | 3.07 | 3.16 | 3.16 | +0.05 (+1.61%) | 9,452,309 |
13 Nov 2023 | CNY | 3.11 | 3.16 | 3.09 | 3.11 | 3.11 | -0.03 (-0.96%) | 8,137,600 |
10 Nov 2023 | CNY | 3.11 | 3.15 | 3.08 | 3.14 | 3.14 | +0.03 (+0.96%) | 7,480,197 |
9 Nov 2023 | CNY | 3.13 | 3.21 | 3.09 | 3.11 | 3.11 | -0.03 (-0.96%) | 11,377,250 |
8 Nov 2023 | CNY | 3.16 | 3.22 | 3.13 | 3.14 | 3.14 | -0.02 (-0.63%) | 12,569,397 |
7 Nov 2023 | CNY | 3.13 | 3.18 | 3.12 | 3.16 | 3.16 | 0.0 (0.0%) | 10,675,222 |
6 Nov 2023 | CNY | 3.09 | 3.17 | 3.06 | 3.16 | 3.16 | +0.07 (+2.27%) | 11,360,832 |
3 Nov 2023 | CNY | 3.1 | 3.16 | 3.05 | 3.09 | 3.09 | -0.01 (-0.32%) | 11,233,315 |
2 Nov 2023 | CNY | 3.09 | 3.2 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 13,663,000 |
1 Nov 2023 | CNY | 3.1 | 3.13 | 3.04 | 3.09 | 3.09 | -0.03 (-0.96%) | 10,257,300 |
31 Oct 2023 | CNY | 2.99 | 3.13 | 2.98 | 3.12 | 3.12 | +0.13 (+4.35%) | 15,549,581 |
30 Oct 2023 | CNY | 2.96 | 3.04 | 2.94 | 2.99 | 2.99 | +0.02 (+0.67%) | 10,003,400 |
27 Oct 2023 | CNY | 2.95 | 2.98 | 2.92 | 2.97 | 2.97 | +0.03 (+1.02%) | 7,381,237 |
26 Oct 2023 | CNY | 2.94 | 2.97 | 2.9 | 2.94 | 2.94 | -0.06 (-2%) | 8,465,149 |
25 Oct 2023 | CNY | 2.96 | 3.09 | 2.94 | 3 | 3 | +0.04 (+1.35%) | 9,360,749 |
24 Oct 2023 | CNY | 2.9 | 2.98 | 2.9 | 2.96 | 2.96 | +0.06 (+2.07%) | 5,551,600 |
23 Oct 2023 | CNY | 3.05 | 3.05 | 2.87 | 2.9 | 2.9 | -0.15 (-4.92%) | 10,042,576 |
20 Oct 2023 | CNY | 2.98 | 3.12 | 2.94 | 3.05 | 3.05 | +0.05 (+1.67%) | 10,268,601 |
19 Oct 2023 | CNY | 3.13 | 3.14 | 2.98 | 3 | 3 | -0.14 (-4.46%) | 11,445,000 |
18 Oct 2023 | CNY | 3.22 | 3.24 | 3.1 | 3.14 | 3.14 | -0.15 (-4.56%) | 15,667,262 |
17 Oct 2023 | CNY | 3.24 | 3.5 | 3.23 | 3.29 | 3.29 | -0.04 (-1.20%) | 24,271,599 |
16 Oct 2023 | CNY | 3.08 | 3.48 | 3.01 | 3.33 | 3.33 | +0.26 (+8.47%) | 30,381,274 |
13 Oct 2023 | CNY | 2.99 | 3.15 | 2.98 | 3.07 | 3.07 | +0.05 (+1.66%) | 11,278,049 |
12 Oct 2023 | CNY | 3.04 | 3.07 | 2.99 | 3.02 | 3.02 | -0.03 (-0.98%) | 6,715,200 |