Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2023 | CNY | 3.63 | 3.76 | 3.62 | 3.7 | 3.7 | +0.05 (+1.37%) | 19,439,300 |
7 Nov 2023 | CNY | 3.67 | 3.67 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 7,394,900 |
6 Nov 2023 | CNY | 3.61 | 3.68 | 3.61 | 3.65 | 3.65 | +0.04 (+1.11%) | 11,055,500 |
3 Nov 2023 | CNY | 3.63 | 3.67 | 3.6 | 3.61 | 3.61 | -0.02 (-0.55%) | 10,634,400 |
2 Nov 2023 | CNY | 3.66 | 3.68 | 3.61 | 3.63 | 3.63 | -0.03 (-0.82%) | 11,463,500 |
1 Nov 2023 | CNY | 3.63 | 3.67 | 3.62 | 3.66 | 3.66 | +0.04 (+1.10%) | 8,930,300 |
31 Oct 2023 | CNY | 3.62 | 3.65 | 3.6 | 3.62 | 3.62 | 0.0 (0.0%) | 9,473,602 |
30 Oct 2023 | CNY | 3.56 | 3.64 | 3.55 | 3.62 | 3.62 | +0.08 (+2.26%) | 10,002,400 |
27 Oct 2023 | CNY | 3.56 | 3.58 | 3.51 | 3.54 | 3.54 | -0.01 (-0.28%) | 8,610,400 |
26 Oct 2023 | CNY | 3.5 | 3.55 | 3.48 | 3.55 | 3.55 | +0.02 (+0.57%) | 6,974,900 |
25 Oct 2023 | CNY | 3.46 | 3.53 | 3.44 | 3.53 | 3.53 | +0.07 (+2.02%) | 8,874,600 |
24 Oct 2023 | CNY | 3.45 | 3.5 | 3.42 | 3.46 | 3.46 | +0.02 (+0.58%) | 9,426,700 |
23 Oct 2023 | CNY | 3.47 | 3.48 | 3.37 | 3.44 | 3.44 | -0.03 (-0.86%) | 11,725,200 |
20 Oct 2023 | CNY | 3.53 | 3.55 | 3.45 | 3.47 | 3.47 | -0.06 (-1.70%) | 11,166,208 |
19 Oct 2023 | CNY | 3.56 | 3.58 | 3.51 | 3.53 | 3.53 | -0.02 (-0.56%) | 7,493,808 |
18 Oct 2023 | CNY | 3.64 | 3.64 | 3.54 | 3.55 | 3.55 | -0.09 (-2.47%) | 9,234,700 |
17 Oct 2023 | CNY | 3.61 | 3.65 | 3.57 | 3.64 | 3.64 | +0.04 (+1.11%) | 9,372,673 |
16 Oct 2023 | CNY | 3.62 | 3.62 | 3.55 | 3.6 | 3.6 | +0.01 (+0.28%) | 12,573,100 |
13 Oct 2023 | CNY | 3.65 | 3.66 | 3.57 | 3.59 | 3.59 | -0.06 (-1.64%) | 15,866,000 |
12 Oct 2023 | CNY | 3.67 | 3.7 | 3.64 | 3.65 | 3.65 | -0.03 (-0.82%) | 11,463,200 |
11 Oct 2023 | CNY | 3.69 | 3.71 | 3.62 | 3.68 | 3.68 | -0.01 (-0.27%) | 17,520,025 |
10 Oct 2023 | CNY | 3.61 | 3.71 | 3.59 | 3.69 | 3.69 | +0.06 (+1.65%) | 18,280,802 |
9 Oct 2023 | CNY | 3.72 | 3.75 | 3.61 | 3.63 | 3.63 | -0.14 (-3.71%) | 16,696,097 |
28 Sep 2023 | CNY | 3.71 | 3.77 | 3.66 | 3.77 | 3.77 | +0.01 (+0.27%) | 27,114,681 |
27 Sep 2023 | CNY | 3.55 | 3.79 | 3.51 | 3.76 | 3.76 | +0.21 (+5.92%) | 60,544,012 |
26 Sep 2023 | CNY | 3.55 | 3.57 | 3.49 | 3.55 | 3.55 | -0.01 (-0.28%) | 25,394,700 |
25 Sep 2023 | CNY | 3.46 | 3.56 | 3.44 | 3.56 | 3.56 | +0.09 (+2.59%) | 20,050,300 |
22 Sep 2023 | CNY | 3.44 | 3.48 | 3.41 | 3.47 | 3.47 | +0.03 (+0.87%) | 7,703,100 |
21 Sep 2023 | CNY | 3.4 | 3.47 | 3.37 | 3.44 | 3.44 | +0.03 (+0.88%) | 11,148,310 |
20 Sep 2023 | CNY | 3.44 | 3.45 | 3.4 | 3.41 | 3.41 | -0.03 (-0.87%) | 5,962,900 |