Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 3.024 | 3.045 | 3.023 | 3.04 | 3.04 | +0.016 (+0.53%) | 159,023,900 |
13 Nov 2023 | CNY | 3.009 | 3.027 | 3.002 | 3.024 | 3.024 | +0.015 (+0.50%) | 154,703,900 |
10 Nov 2023 | CNY | 3.019 | 3.019 | 2.997 | 3.009 | 3.009 | -0.013 (-0.43%) | 146,800,500 |
9 Nov 2023 | CNY | 3.029 | 3.048 | 3.013 | 3.022 | 3.022 | -0.005 (-0.17%) | 136,155,000 |
8 Nov 2023 | CNY | 3.024 | 3.042 | 3.01 | 3.027 | 3.027 | -0.002 (-0.07%) | 118,067,900 |
7 Nov 2023 | CNY | 3.024 | 3.043 | 3.013 | 3.029 | 3.029 | +0.004 (+0.13%) | 104,631,070 |
6 Nov 2023 | CNY | 2.991 | 3.03 | 2.991 | 3.025 | 3.025 | +0.049 (+1.65%) | 172,397,855 |
3 Nov 2023 | CNY | 2.957 | 2.996 | 2.955 | 2.976 | 2.976 | +0.022 (+0.74%) | 206,532,400 |
2 Nov 2023 | CNY | 2.98 | 2.99 | 2.95 | 2.954 | 2.954 | -0.026 (-0.87%) | 72,126,300 |
1 Nov 2023 | CNY | 2.995 | 2.995 | 2.968 | 2.98 | 2.98 | -0.01 (-0.33%) | 97,278,000 |
31 Oct 2023 | CNY | 2.989 | 2.999 | 2.973 | 2.99 | 2.99 | -0.004 (-0.13%) | 138,862,400 |
30 Oct 2023 | CNY | 2.962 | 3.006 | 2.962 | 2.994 | 2.994 | +0.024 (+0.81%) | 93,196,988 |
27 Oct 2023 | CNY | 2.905 | 2.984 | 2.905 | 2.97 | 2.97 | +0.055 (+1.89%) | 122,145,100 |
26 Oct 2023 | CNY | 2.898 | 2.923 | 2.883 | 2.915 | 2.915 | +0.016 (+0.55%) | 109,508,137 |
25 Oct 2023 | CNY | 2.902 | 2.931 | 2.898 | 2.899 | 2.899 | +0.012 (+0.42%) | 135,835,390 |
24 Oct 2023 | CNY | 2.87 | 2.895 | 2.855 | 2.887 | 2.887 | +0.03 (+1.05%) | 182,605,706 |
23 Oct 2023 | CNY | 2.929 | 2.929 | 2.845 | 2.857 | 2.857 | -0.075 (-2.56%) | 158,370,400 |
20 Oct 2023 | CNY | 2.95 | 2.959 | 2.922 | 2.932 | 2.932 | -0.02 (-0.68%) | 144,151,600 |
19 Oct 2023 | CNY | 2.982 | 2.989 | 2.95 | 2.952 | 2.952 | -0.036 (-1.20%) | 133,022,900 |
18 Oct 2023 | CNY | 3.015 | 3.021 | 2.981 | 2.988 | 2.988 | -0.036 (-1.19%) | 100,785,170 |
17 Oct 2023 | CNY | 3.02 | 3.026 | 3.004 | 3.024 | 3.024 | +0.005 (+0.17%) | 151,127,288 |
16 Oct 2023 | CNY | 3.044 | 3.05 | 3.006 | 3.019 | 3.019 | -0.029 (-0.95%) | 117,735,300 |
13 Oct 2023 | CNY | 3.05 | 3.051 | 3.037 | 3.048 | 3.048 | -0.013 (-0.42%) | 105,638,300 |
12 Oct 2023 | CNY | 3.057 | 3.066 | 3.048 | 3.061 | 3.061 | +0.02 (+0.66%) | 125,849,500 |
11 Oct 2023 | CNY | 3.044 | 3.071 | 3.033 | 3.041 | 3.041 | -0.003 (-0.10%) | 134,928,500 |
10 Oct 2023 | CNY | 3.058 | 3.074 | 3.04 | 3.044 | 3.044 | -0.012 (-0.39%) | 144,326,900 |
9 Oct 2023 | CNY | 3.068 | 3.074 | 3.042 | 3.056 | 3.056 | -0.019 (-0.62%) | 176,166,700 |
28 Sep 2023 | CNY | 3.073 | 3.081 | 3.067 | 3.075 | 3.075 | +0.004 (+0.13%) | 189,012,700 |
27 Sep 2023 | CNY | 3.056 | 3.085 | 3.056 | 3.071 | 3.071 | +0.014 (+0.46%) | 236,249,758 |
26 Sep 2023 | CNY | 3.066 | 3.074 | 3.056 | 3.057 | 3.057 | -0.011 (-0.36%) | 177,283,300 |