Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 3.43 | 3.49 | 3.39 | 3.45 | 3.45 | +0.02 (+0.58%) | 17,861,993 |
9 Nov 2023 | CNY | 3.5 | 3.53 | 3.41 | 3.43 | 3.43 | -0.07 (-2.00%) | 21,635,378 |
8 Nov 2023 | CNY | 3.46 | 3.52 | 3.43 | 3.5 | 3.5 | +0.05 (+1.45%) | 26,187,592 |
7 Nov 2023 | CNY | 3.48 | 3.49 | 3.44 | 3.45 | 3.45 | -0.03 (-0.86%) | 17,868,200 |
6 Nov 2023 | CNY | 3.45 | 3.5 | 3.44 | 3.48 | 3.48 | +0.04 (+1.16%) | 24,415,209 |
3 Nov 2023 | CNY | 3.48 | 3.49 | 3.42 | 3.44 | 3.44 | -0.03 (-0.86%) | 22,646,108 |
2 Nov 2023 | CNY | 3.49 | 3.52 | 3.46 | 3.47 | 3.47 | -0.02 (-0.57%) | 19,957,714 |
1 Nov 2023 | CNY | 3.48 | 3.51 | 3.44 | 3.49 | 3.49 | 0.0 (0.0%) | 26,097,300 |
31 Oct 2023 | CNY | 3.47 | 3.52 | 3.45 | 3.49 | 3.49 | +0.02 (+0.58%) | 32,142,700 |
30 Oct 2023 | CNY | 3.37 | 3.49 | 3.36 | 3.47 | 3.47 | +0.07 (+2.06%) | 36,997,900 |
27 Oct 2023 | CNY | 3.26 | 3.41 | 3.23 | 3.4 | 3.4 | +0.12 (+3.66%) | 42,911,815 |
26 Oct 2023 | CNY | 3.24 | 3.28 | 3.22 | 3.28 | 3.28 | +0.02 (+0.61%) | 23,655,700 |
25 Oct 2023 | CNY | 3.24 | 3.31 | 3.23 | 3.26 | 3.26 | +0.01 (+0.31%) | 30,494,633 |
24 Oct 2023 | CNY | 3.22 | 3.27 | 3.18 | 3.25 | 3.25 | +0.02 (+0.62%) | 32,163,603 |
23 Oct 2023 | CNY | 3.27 | 3.28 | 3.19 | 3.23 | 3.23 | -0.07 (-2.12%) | 29,457,379 |
20 Oct 2023 | CNY | 3.32 | 3.34 | 3.29 | 3.3 | 3.3 | -0.04 (-1.20%) | 26,053,100 |
19 Oct 2023 | CNY | 3.4 | 3.4 | 3.33 | 3.34 | 3.34 | -0.06 (-1.76%) | 22,666,700 |
18 Oct 2023 | CNY | 3.46 | 3.47 | 3.38 | 3.4 | 3.4 | -0.08 (-2.30%) | 23,277,500 |
17 Oct 2023 | CNY | 3.49 | 3.5 | 3.44 | 3.48 | 3.48 | -0.01 (-0.29%) | 23,821,785 |
16 Oct 2023 | CNY | 3.51 | 3.55 | 3.46 | 3.49 | 3.49 | -0.02 (-0.57%) | 25,287,926 |
13 Oct 2023 | CNY | 3.46 | 3.54 | 3.44 | 3.51 | 3.51 | +0.03 (+0.86%) | 32,707,226 |
12 Oct 2023 | CNY | 3.42 | 3.52 | 3.42 | 3.48 | 3.48 | +0.05 (+1.46%) | 35,649,913 |
11 Oct 2023 | CNY | 3.43 | 3.48 | 3.42 | 3.43 | 3.43 | +0.01 (+0.29%) | 29,526,787 |
10 Oct 2023 | CNY | 3.45 | 3.49 | 3.4 | 3.42 | 3.42 | -0.06 (-1.72%) | 38,367,000 |
9 Oct 2023 | CNY | 3.38 | 3.52 | 3.34 | 3.48 | 3.48 | +0.09 (+2.65%) | 60,244,521 |
28 Sep 2023 | CNY | 3.36 | 3.44 | 3.36 | 3.39 | 3.39 | +0.01 (+0.30%) | 30,754,686 |
27 Sep 2023 | CNY | 3.31 | 3.41 | 3.3 | 3.38 | 3.38 | +0.08 (+2.42%) | 39,176,323 |
26 Sep 2023 | CNY | 3.33 | 3.36 | 3.29 | 3.3 | 3.3 | -0.04 (-1.20%) | 18,482,200 |
25 Sep 2023 | CNY | 3.28 | 3.36 | 3.26 | 3.34 | 3.34 | +0.06 (+1.83%) | 27,533,676 |
22 Sep 2023 | CNY | 3.27 | 3.3 | 3.23 | 3.28 | 3.28 | 0.0 (0.0%) | 20,364,116 |