Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
11 Oct 2023 | CNY | 2.96 | 3.09 | 2.94 | 3.05 | 3.05 | +0.1 (+3.39%) | 12,309,246 |
10 Oct 2023 | CNY | 2.94 | 2.97 | 2.92 | 2.95 | 2.95 | -0.01 (-0.34%) | 4,536,625 |
9 Oct 2023 | CNY | 2.97 | 2.97 | 2.9 | 2.96 | 2.96 | -0.01 (-0.34%) | 5,854,661 |
28 Sep 2023 | CNY | 2.96 | 3.01 | 2.93 | 2.97 | 2.97 | +0.03 (+1.02%) | 5,625,485 |
27 Sep 2023 | CNY | 3.03 | 3.04 | 2.94 | 2.94 | 2.94 | -0.08 (-2.65%) | 7,345,300 |
26 Sep 2023 | CNY | 2.95 | 3.03 | 2.94 | 3.02 | 3.02 | +0.07 (+2.37%) | 8,127,900 |
25 Sep 2023 | CNY | 3 | 3.02 | 2.92 | 2.95 | 2.95 | -0.12 (-3.91%) | 11,705,670 |
22 Sep 2023 | CNY | 3.01 | 3.17 | 3.01 | 3.07 | 3.07 | +0.02 (+0.66%) | 11,107,200 |
21 Sep 2023 | CNY | 3.1 | 3.15 | 3.01 | 3.05 | 3.05 | -0.09 (-2.87%) | 11,434,700 |
20 Sep 2023 | CNY | 3.13 | 3.22 | 3.1 | 3.14 | 3.14 | -0.02 (-0.63%) | 12,762,500 |
19 Sep 2023 | CNY | 3 | 3.18 | 2.98 | 3.16 | 3.16 | +0.12 (+3.95%) | 14,957,100 |