Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 3.679 | 3.679 | 3.649 | 3.66 | 3.66 | -0.029 (-0.79%) | 141,536,459 |
9 Nov 2023 | CNY | 3.675 | 3.701 | 3.674 | 3.689 | 3.689 | +0.003 (+0.08%) | 136,873,500 |
8 Nov 2023 | CNY | 3.684 | 3.702 | 3.664 | 3.686 | 3.686 | -0.01 (-0.27%) | 162,264,800 |
7 Nov 2023 | CNY | 3.7 | 3.706 | 3.681 | 3.696 | 3.696 | -0.012 (-0.32%) | 163,008,400 |
6 Nov 2023 | CNY | 3.677 | 3.71 | 3.675 | 3.708 | 3.708 | +0.05 (+1.37%) | 328,232,300 |
3 Nov 2023 | CNY | 3.631 | 3.672 | 3.631 | 3.658 | 3.658 | +0.028 (+0.77%) | 151,662,800 |
2 Nov 2023 | CNY | 3.652 | 3.672 | 3.628 | 3.63 | 3.63 | -0.016 (-0.44%) | 125,869,100 |
1 Nov 2023 | CNY | 3.675 | 3.677 | 3.635 | 3.646 | 3.646 | -0.002 (-0.05%) | 159,625,400 |
31 Oct 2023 | CNY | 3.66 | 3.661 | 3.627 | 3.648 | 3.648 | -0.012 (-0.33%) | 126,713,500 |
30 Oct 2023 | CNY | 3.629 | 3.671 | 3.627 | 3.66 | 3.66 | +0.019 (+0.52%) | 205,073,500 |
27 Oct 2023 | CNY | 3.576 | 3.653 | 3.57 | 3.641 | 3.641 | +0.056 (+1.56%) | 250,574,900 |
26 Oct 2023 | CNY | 3.565 | 3.59 | 3.551 | 3.585 | 3.585 | +0.01 (+0.28%) | 207,558,800 |
25 Oct 2023 | CNY | 3.595 | 3.607 | 3.572 | 3.575 | 3.575 | +0.018 (+0.51%) | 236,200,100 |
24 Oct 2023 | CNY | 3.555 | 3.568 | 3.523 | 3.557 | 3.557 | +0.015 (+0.42%) | 306,476,100 |
23 Oct 2023 | CNY | 3.576 | 3.576 | 3.516 | 3.542 | 3.542 | -0.045 (-1.25%) | 250,686,800 |
20 Oct 2023 | CNY | 3.595 | 3.604 | 3.568 | 3.587 | 3.587 | -0.016 (-0.44%) | 328,072,900 |
19 Oct 2023 | CNY | 3.665 | 3.668 | 3.601 | 3.603 | 3.603 | -0.076 (-2.07%) | 322,423,101 |
18 Oct 2023 | CNY | 3.703 | 3.707 | 3.678 | 3.679 | 3.679 | -0.03 (-0.81%) | 184,754,800 |
17 Oct 2023 | CNY | 3.705 | 3.716 | 3.691 | 3.709 | 3.709 | +0.011 (+0.30%) | 180,144,300 |
16 Oct 2023 | CNY | 3.74 | 3.742 | 3.688 | 3.698 | 3.698 | -0.041 (-1.10%) | 200,672,200 |
13 Oct 2023 | CNY | 3.75 | 3.76 | 3.729 | 3.739 | 3.739 | -0.036 (-0.95%) | 184,760,400 |
12 Oct 2023 | CNY | 3.762 | 3.788 | 3.755 | 3.775 | 3.775 | +0.036 (+0.96%) | 170,136,352 |
11 Oct 2023 | CNY | 3.748 | 3.766 | 3.732 | 3.739 | 3.739 | +0.009 (+0.24%) | 166,158,000 |
10 Oct 2023 | CNY | 3.77 | 3.782 | 3.727 | 3.73 | 3.73 | -0.03 (-0.80%) | 159,710,500 |
9 Oct 2023 | CNY | 3.765 | 3.772 | 3.716 | 3.76 | 3.76 | -0.006 (-0.16%) | 224,314,800 |
28 Sep 2023 | CNY | 3.79 | 3.794 | 3.76 | 3.766 | 3.766 | -0.016 (-0.42%) | 212,154,100 |
27 Sep 2023 | CNY | 3.768 | 3.809 | 3.768 | 3.782 | 3.782 | +0.008 (+0.21%) | 220,873,900 |
26 Sep 2023 | CNY | 3.792 | 3.8 | 3.771 | 3.774 | 3.774 | -0.02 (-0.53%) | 254,962,600 |
25 Sep 2023 | CNY | 3.811 | 3.818 | 3.786 | 3.794 | 3.794 | -0.029 (-0.76%) | 168,267,783 |
22 Sep 2023 | CNY | 3.738 | 3.824 | 3.738 | 3.823 | 3.823 | +0.077 (+2.06%) | 298,426,800 |