Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 2.646 | 2.646 | 2.611 | 2.624 | 2.624 | -0.033 (-1.24%) | 1,656,200 |
24 Nov 2023 | CNY | 2.659 | 2.664 | 2.654 | 2.657 | 2.657 | -0.009 (-0.34%) | 1,509,790 |
23 Nov 2023 | CNY | 2.666 | 2.666 | 2.647 | 2.666 | 2.666 | 0.0 (0.0%) | 848,200 |
22 Nov 2023 | CNY | 2.681 | 2.681 | 2.662 | 2.666 | 2.666 | -0.018 (-0.67%) | 1,294,700 |
21 Nov 2023 | CNY | 2.683 | 2.705 | 2.683 | 2.684 | 2.684 | +0.016 (+0.60%) | 1,308,700 |
20 Nov 2023 | CNY | 2.663 | 2.68 | 2.65 | 2.668 | 2.668 | +0.005 (+0.19%) | 1,332,200 |
17 Nov 2023 | CNY | 2.669 | 2.675 | 2.644 | 2.663 | 2.663 | -0.01 (-0.37%) | 1,536,540 |
16 Nov 2023 | CNY | 2.703 | 2.703 | 2.669 | 2.673 | 2.673 | -0.029 (-1.07%) | 1,139,100 |
15 Nov 2023 | CNY | 2.688 | 2.706 | 2.688 | 2.702 | 2.702 | +0.027 (+1.01%) | 1,006,800 |
14 Nov 2023 | CNY | 2.689 | 2.693 | 2.666 | 2.675 | 2.675 | -0.003 (-0.11%) | 1,100,540 |
13 Nov 2023 | CNY | 2.689 | 2.69 | 2.671 | 2.678 | 2.678 | -0.01 (-0.37%) | 1,241,100 |
10 Nov 2023 | CNY | 2.706 | 2.706 | 2.681 | 2.688 | 2.688 | -0.029 (-1.07%) | 1,151,100 |
9 Nov 2023 | CNY | 2.712 | 2.724 | 2.708 | 2.717 | 2.717 | +0.006 (+0.22%) | 1,094,700 |
8 Nov 2023 | CNY | 2.708 | 2.717 | 2.705 | 2.711 | 2.711 | -0.011 (-0.40%) | 1,008,200 |
7 Nov 2023 | CNY | 2.725 | 2.725 | 2.71 | 2.722 | 2.722 | -0.014 (-0.51%) | 506,420 |
6 Nov 2023 | CNY | 2.722 | 2.737 | 2.722 | 2.736 | 2.736 | +0.028 (+1.03%) | 838,700 |
3 Nov 2023 | CNY | 2.699 | 2.714 | 2.691 | 2.708 | 2.708 | +0.017 (+0.63%) | 1,056,070 |
2 Nov 2023 | CNY | 2.713 | 2.716 | 2.691 | 2.691 | 2.691 | -0.007 (-0.26%) | 1,036,470 |
1 Nov 2023 | CNY | 2.719 | 2.725 | 2.689 | 2.698 | 2.698 | -0.007 (-0.26%) | 2,679,100 |
31 Oct 2023 | CNY | 2.71 | 2.71 | 2.696 | 2.705 | 2.705 | -0.02 (-0.73%) | 1,377,200 |
30 Oct 2023 | CNY | 2.708 | 2.732 | 2.704 | 2.725 | 2.725 | +0.003 (+0.11%) | 231,500 |
27 Oct 2023 | CNY | 2.674 | 2.722 | 2.674 | 2.722 | 2.722 | +0.047 (+1.76%) | 990,300 |
26 Oct 2023 | CNY | 2.67 | 2.678 | 2.662 | 2.675 | 2.675 | -0.008 (-0.30%) | 1,938,420 |
25 Oct 2023 | CNY | 2.687 | 2.708 | 2.679 | 2.683 | 2.683 | +0.021 (+0.79%) | 1,824,700 |
24 Oct 2023 | CNY | 2.668 | 2.67 | 2.65 | 2.662 | 2.662 | +0.007 (+0.26%) | 2,205,900 |
23 Oct 2023 | CNY | 2.664 | 2.674 | 2.638 | 2.655 | 2.655 | -0.02 (-0.75%) | 1,738,100 |
20 Oct 2023 | CNY | 2.686 | 2.691 | 2.673 | 2.675 | 2.675 | -0.024 (-0.89%) | 1,450,400 |
19 Oct 2023 | CNY | 2.743 | 2.743 | 2.697 | 2.699 | 2.699 | -0.056 (-2.03%) | 1,469,600 |
18 Oct 2023 | CNY | 2.751 | 2.764 | 2.75 | 2.755 | 2.755 | -0.016 (-0.58%) | 1,456,900 |
17 Oct 2023 | CNY | 2.748 | 2.775 | 2.748 | 2.771 | 2.771 | +0.02 (+0.73%) | 1,435,500 |