Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 3.76 | 3.764 | 3.742 | 3.764 | 3.764 | 0.0 (0.0%) | 595,400 |
16 Nov 2023 | CNY | 3.794 | 3.802 | 3.764 | 3.764 | 3.764 | -0.036 (-0.95%) | 146,800 |
15 Nov 2023 | CNY | 3.85 | 3.95 | 3.793 | 3.8 | 3.8 | +0.024 (+0.64%) | 494,579 |
14 Nov 2023 | CNY | 3.767 | 3.79 | 3.765 | 3.776 | 3.776 | +0.001 (+0.03%) | 21,379 |
13 Nov 2023 | CNY | 3.8 | 3.8 | 3.757 | 3.775 | 3.775 | -0.005 (-0.13%) | 220,100 |
10 Nov 2023 | CNY | 3.784 | 3.784 | 3.77 | 3.78 | 3.78 | -0.029 (-0.76%) | 209,800 |
9 Nov 2023 | CNY | 3.805 | 3.822 | 3.803 | 3.809 | 3.809 | 0.0 (0.0%) | 249,200 |
8 Nov 2023 | CNY | 3.808 | 3.826 | 3.785 | 3.809 | 3.809 | -0.012 (-0.31%) | 364,000 |
7 Nov 2023 | CNY | 3.862 | 3.862 | 3.807 | 3.821 | 3.821 | -0.003 (-0.08%) | 223,700 |
6 Nov 2023 | CNY | 3.821 | 3.837 | 3.801 | 3.824 | 3.824 | +0.041 (+1.08%) | 825,100 |
3 Nov 2023 | CNY | 3.755 | 3.798 | 3.755 | 3.783 | 3.783 | +0.027 (+0.72%) | 811,679 |
2 Nov 2023 | CNY | 3.781 | 3.794 | 3.755 | 3.756 | 3.756 | -0.016 (-0.42%) | 1,041,200 |
1 Nov 2023 | CNY | 3.942 | 3.942 | 3.434 | 3.772 | 3.772 | -0.002 (-0.05%) | 274,000 |
31 Oct 2023 | CNY | 3.747 | 3.784 | 3.747 | 3.774 | 3.774 | -0.011 (-0.29%) | 474,700 |
30 Oct 2023 | CNY | 3.758 | 3.789 | 3.751 | 3.785 | 3.785 | +0.022 (+0.58%) | 319,200 |
27 Oct 2023 | CNY | 3.734 | 3.776 | 3.692 | 3.763 | 3.763 | +0.055 (+1.48%) | 949,100 |
26 Oct 2023 | CNY | 3.695 | 3.708 | 3.67 | 3.708 | 3.708 | +0.013 (+0.35%) | 530,500 |
25 Oct 2023 | CNY | 3.69 | 3.721 | 3.674 | 3.695 | 3.695 | +0.023 (+0.63%) | 370,600 |
24 Oct 2023 | CNY | 3.68 | 3.686 | 3.648 | 3.672 | 3.672 | +0.008 (+0.22%) | 2,925,800 |
23 Oct 2023 | CNY | 3.684 | 3.699 | 3.64 | 3.664 | 3.664 | -0.044 (-1.19%) | 1,334,400 |
20 Oct 2023 | CNY | 3.76 | 3.76 | 3.696 | 3.708 | 3.708 | -0.019 (-0.51%) | 2,499,900 |
19 Oct 2023 | CNY | 3.841 | 3.841 | 3.724 | 3.727 | 3.727 | -0.079 (-2.08%) | 942,600 |
18 Oct 2023 | CNY | 3.87 | 3.87 | 3.805 | 3.806 | 3.806 | -0.026 (-0.68%) | 1,807,600 |
17 Oct 2023 | CNY | 3.828 | 3.84 | 3.819 | 3.832 | 3.832 | +0.005 (+0.13%) | 152,118 |
16 Oct 2023 | CNY | 3.862 | 3.862 | 3.815 | 3.827 | 3.827 | -0.035 (-0.91%) | 1,334,794 |
13 Oct 2023 | CNY | 3.868 | 3.873 | 3.852 | 3.862 | 3.862 | -0.035 (-0.90%) | 285,100 |
12 Oct 2023 | CNY | 3.886 | 3.91 | 3.878 | 3.897 | 3.897 | +0.037 (+0.96%) | 1,473,500 |
11 Oct 2023 | CNY | 3.865 | 3.885 | 3.85 | 3.86 | 3.86 | +0.009 (+0.23%) | 904,800 |
10 Oct 2023 | CNY | 3.878 | 3.9 | 3.846 | 3.851 | 3.851 | -0.028 (-0.72%) | 809,700 |
9 Oct 2023 | CNY | 3.889 | 3.891 | 3.829 | 3.879 | 3.879 | -0.012 (-0.31%) | 2,047,239 |