Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 2.81 | 2.86 | 2.81 | 2.84 | 2.84 | +0.02 (+0.71%) | 15,319,800 |
13 Nov 2023 | CNY | 2.78 | 2.83 | 2.78 | 2.82 | 2.82 | +0.04 (+1.44%) | 15,301,600 |
10 Nov 2023 | CNY | 2.79 | 2.8 | 2.75 | 2.78 | 2.78 | -0.01 (-0.36%) | 14,691,500 |
9 Nov 2023 | CNY | 2.86 | 2.86 | 2.78 | 2.79 | 2.79 | -0.05 (-1.76%) | 25,692,200 |
8 Nov 2023 | CNY | 2.87 | 2.88 | 2.83 | 2.84 | 2.84 | -0.03 (-1.05%) | 21,750,160 |
7 Nov 2023 | CNY | 2.91 | 2.91 | 2.85 | 2.87 | 2.87 | -0.04 (-1.37%) | 29,879,500 |
6 Nov 2023 | CNY | 2.83 | 2.91 | 2.82 | 2.91 | 2.91 | +0.08 (+2.83%) | 47,444,348 |
3 Nov 2023 | CNY | 2.83 | 2.87 | 2.8 | 2.83 | 2.83 | +0.02 (+0.71%) | 27,849,647 |
2 Nov 2023 | CNY | 2.79 | 2.88 | 2.78 | 2.81 | 2.81 | +0.04 (+1.44%) | 29,212,140 |
1 Nov 2023 | CNY | 2.84 | 2.86 | 2.77 | 2.77 | 2.77 | -0.06 (-2.12%) | 23,109,900 |
31 Oct 2023 | CNY | 2.8 | 2.91 | 2.77 | 2.83 | 2.83 | +0.02 (+0.71%) | 32,579,577 |
30 Oct 2023 | CNY | 2.71 | 2.86 | 2.69 | 2.81 | 2.81 | +0.11 (+4.07%) | 36,709,477 |
27 Oct 2023 | CNY | 2.71 | 2.72 | 2.64 | 2.7 | 2.7 | -0.01 (-0.37%) | 21,146,020 |
26 Oct 2023 | CNY | 2.7 | 2.73 | 2.66 | 2.71 | 2.71 | -0.03 (-1.09%) | 18,912,728 |
25 Oct 2023 | CNY | 2.69 | 2.77 | 2.68 | 2.74 | 2.74 | +0.06 (+2.24%) | 25,323,800 |
24 Oct 2023 | CNY | 2.66 | 2.72 | 2.64 | 2.68 | 2.68 | -0.01 (-0.37%) | 29,223,500 |
23 Oct 2023 | CNY | 2.76 | 2.78 | 2.67 | 2.69 | 2.69 | -0.08 (-2.89%) | 26,536,400 |
20 Oct 2023 | CNY | 2.75 | 2.8 | 2.72 | 2.77 | 2.77 | -0.01 (-0.36%) | 25,020,120 |
19 Oct 2023 | CNY | 2.84 | 2.88 | 2.77 | 2.78 | 2.78 | -0.08 (-2.80%) | 32,381,480 |
18 Oct 2023 | CNY | 2.88 | 2.93 | 2.85 | 2.86 | 2.86 | -0.06 (-2.05%) | 29,884,868 |
17 Oct 2023 | CNY | 2.97 | 2.98 | 2.89 | 2.92 | 2.92 | -0.1 (-3.31%) | 45,864,478 |
16 Oct 2023 | CNY | 2.87 | 3.03 | 2.85 | 3.02 | 3.02 | +0.17 (+5.96%) | 82,864,658 |
13 Oct 2023 | CNY | 2.85 | 2.92 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 34,513,780 |
12 Oct 2023 | CNY | 2.89 | 2.94 | 2.84 | 2.86 | 2.86 | -0.06 (-2.05%) | 47,724,220 |
11 Oct 2023 | CNY | 3 | 3.03 | 2.88 | 2.92 | 2.92 | -0.12 (-3.95%) | 68,733,735 |
10 Oct 2023 | CNY | 2.97 | 3.23 | 2.97 | 3.04 | 3.04 | +0.12 (+4.11%) | 103,276,071 |
9 Oct 2023 | CNY | 2.86 | 3.07 | 2.85 | 2.92 | 2.92 | -0.06 (-2.01%) | 91,335,220 |
28 Sep 2023 | CNY | 3.25 | 3.29 | 2.91 | 2.98 | 2.98 | -0.15 (-4.79%) | 164,804,943 |
27 Sep 2023 | CNY | 2.8 | 3.13 | 2.71 | 3.13 | 3.13 | +0.52 (+19.92%) | 189,540,442 |
26 Sep 2023 | CNY | 2.54 | 2.62 | 2.53 | 2.61 | 2.61 | +0.07 (+2.76%) | 16,321,460 |