Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 3.211 | 3.227 | 3.211 | 3.221 | 3.221 | +0.026 (+0.81%) | 2,396,700 |
14 Nov 2023 | CNY | 3.206 | 3.212 | 3.182 | 3.195 | 3.195 | -0.004 (-0.13%) | 2,065,000 |
13 Nov 2023 | CNY | 3.206 | 3.207 | 3.18 | 3.199 | 3.199 | -0.007 (-0.22%) | 1,546,700 |
10 Nov 2023 | CNY | 3.217 | 3.22 | 3.198 | 3.206 | 3.206 | -0.03 (-0.93%) | 1,251,200 |
9 Nov 2023 | CNY | 3.23 | 3.243 | 3.222 | 3.236 | 3.236 | +0.003 (+0.09%) | 1,500,700 |
8 Nov 2023 | CNY | 3.247 | 3.261 | 3.219 | 3.233 | 3.233 | -0.012 (-0.37%) | 1,144,600 |
7 Nov 2023 | CNY | 3.239 | 3.252 | 3.233 | 3.245 | 3.245 | -0.01 (-0.31%) | 1,756,100 |
6 Nov 2023 | CNY | 3.237 | 3.265 | 3.237 | 3.255 | 3.255 | +0.023 (+0.71%) | 2,877,600 |
3 Nov 2023 | CNY | 3.215 | 3.243 | 3.213 | 3.232 | 3.232 | +0.027 (+0.84%) | 1,838,100 |
2 Nov 2023 | CNY | 3.218 | 3.24 | 3.205 | 3.205 | 3.205 | -0.011 (-0.34%) | 2,352,200 |
1 Nov 2023 | CNY | 3.233 | 3.233 | 3.209 | 3.216 | 3.216 | +0.015 (+0.47%) | 2,501,900 |
31 Oct 2023 | CNY | 3.2 | 3.204 | 3.187 | 3.201 | 3.201 | -0.005 (-0.16%) | 1,765,200 |
30 Oct 2023 | CNY | 3.205 | 3.214 | 3.191 | 3.206 | 3.206 | +0.001 (+0.03%) | 2,658,500 |
27 Oct 2023 | CNY | 3.176 | 3.22 | 3.164 | 3.205 | 3.205 | +0.03 (+0.94%) | 3,004,100 |
26 Oct 2023 | CNY | 3.159 | 3.18 | 3.155 | 3.175 | 3.175 | +0.009 (+0.28%) | 3,336,500 |
25 Oct 2023 | CNY | 3.171 | 3.198 | 3.164 | 3.166 | 3.166 | +0.013 (+0.41%) | 3,026,000 |
24 Oct 2023 | CNY | 3.15 | 3.16 | 3.122 | 3.153 | 3.153 | +0.012 (+0.38%) | 4,030,800 |
23 Oct 2023 | CNY | 3.164 | 3.166 | 3.113 | 3.141 | 3.141 | -0.023 (-0.73%) | 9,047,200 |
20 Oct 2023 | CNY | 3.161 | 3.183 | 3.151 | 3.164 | 3.164 | -0.02 (-0.63%) | 6,730,900 |
19 Oct 2023 | CNY | 3.27 | 3.27 | 3.18 | 3.184 | 3.184 | -0.086 (-2.63%) | 4,751,900 |
18 Oct 2023 | CNY | 3.279 | 3.285 | 3.265 | 3.27 | 3.27 | -0.018 (-0.55%) | 2,411,600 |
17 Oct 2023 | CNY | 3.274 | 3.289 | 3.264 | 3.288 | 3.288 | +0.017 (+0.52%) | 3,908,300 |
16 Oct 2023 | CNY | 3.31 | 3.32 | 3.262 | 3.271 | 3.271 | -0.039 (-1.18%) | 2,125,400 |
13 Oct 2023 | CNY | 3.313 | 3.333 | 3.294 | 3.31 | 3.31 | -0.02 (-0.60%) | 10,433,300 |
12 Oct 2023 | CNY | 3.321 | 3.348 | 3.316 | 3.33 | 3.33 | +0.03 (+0.91%) | 4,033,300 |
11 Oct 2023 | CNY | 3.302 | 3.317 | 3.293 | 3.3 | 3.3 | +0.009 (+0.27%) | 2,363,800 |
10 Oct 2023 | CNY | 3.312 | 3.333 | 3.289 | 3.291 | 3.291 | -0.021 (-0.63%) | 2,992,200 |
9 Oct 2023 | CNY | 3.321 | 3.339 | 3.28 | 3.312 | 3.312 | -0.01 (-0.30%) | 2,164,700 |
28 Sep 2023 | CNY | 3.362 | 3.362 | 3.315 | 3.322 | 3.322 | -0.023 (-0.69%) | 3,626,800 |
27 Sep 2023 | CNY | 3.32 | 3.358 | 3.32 | 3.345 | 3.345 | +0.011 (+0.33%) | 3,758,600 |