Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | CNY | 3.91 | 3.917 | 3.878 | 3.898 | 3.898 | -0.007 (-0.18%) | 18,369,300 |
10 Nov 2023 | CNY | 3.918 | 3.92 | 3.893 | 3.905 | 3.905 | -0.032 (-0.81%) | 17,615,400 |
9 Nov 2023 | CNY | 3.911 | 3.946 | 3.911 | 3.937 | 3.937 | +0.005 (+0.13%) | 23,676,743 |
8 Nov 2023 | CNY | 3.933 | 3.947 | 3.911 | 3.932 | 3.932 | -0.011 (-0.28%) | 23,123,800 |
7 Nov 2023 | CNY | 3.95 | 3.952 | 3.927 | 3.943 | 3.943 | -0.01 (-0.25%) | 21,353,200 |
6 Nov 2023 | CNY | 3.914 | 3.956 | 3.914 | 3.953 | 3.953 | +0.054 (+1.38%) | 37,130,700 |
3 Nov 2023 | CNY | 3.871 | 3.915 | 3.871 | 3.899 | 3.899 | +0.029 (+0.75%) | 23,643,243 |
2 Nov 2023 | CNY | 3.891 | 3.917 | 3.87 | 3.87 | 3.87 | -0.02 (-0.51%) | 19,873,100 |
1 Nov 2023 | CNY | 3.894 | 3.918 | 3.878 | 3.89 | 3.89 | 0.0 (0.0%) | 26,427,900 |
31 Oct 2023 | CNY | 3.894 | 3.895 | 3.868 | 3.89 | 3.89 | -0.008 (-0.21%) | 21,503,100 |
30 Oct 2023 | CNY | 3.877 | 3.91 | 3.863 | 3.898 | 3.898 | +0.015 (+0.39%) | 21,466,700 |
27 Oct 2023 | CNY | 3.802 | 3.895 | 3.799 | 3.883 | 3.883 | +0.06 (+1.57%) | 33,444,700 |
26 Oct 2023 | CNY | 3.795 | 3.828 | 3.721 | 3.823 | 3.823 | +0.013 (+0.34%) | 33,178,300 |
25 Oct 2023 | CNY | 3.815 | 3.847 | 3.808 | 3.81 | 3.81 | +0.022 (+0.58%) | 27,487,000 |
24 Oct 2023 | CNY | 3.778 | 3.805 | 3.756 | 3.788 | 3.788 | +0.015 (+0.40%) | 35,039,600 |
23 Oct 2023 | CNY | 3.811 | 3.812 | 3.749 | 3.773 | 3.773 | -0.049 (-1.28%) | 24,137,900 |
20 Oct 2023 | CNY | 3.844 | 3.844 | 3.805 | 3.822 | 3.822 | -0.024 (-0.62%) | 36,546,800 |
19 Oct 2023 | CNY | 3.916 | 3.916 | 3.841 | 3.846 | 3.846 | -0.083 (-2.11%) | 41,843,800 |
18 Oct 2023 | CNY | 3.954 | 3.954 | 3.926 | 3.929 | 3.929 | -0.025 (-0.63%) | 27,034,600 |
17 Oct 2023 | CNY | 3.949 | 3.962 | 3.936 | 3.954 | 3.954 | +0.009 (+0.23%) | 23,050,200 |
16 Oct 2023 | CNY | 3.99 | 3.99 | 3.934 | 3.945 | 3.945 | -0.045 (-1.13%) | 33,076,200 |
13 Oct 2023 | CNY | 4.013 | 4.013 | 3.976 | 3.99 | 3.99 | -0.035 (-0.87%) | 29,699,100 |
12 Oct 2023 | CNY | 4.026 | 4.038 | 4.005 | 4.025 | 4.025 | +0.039 (+0.98%) | 21,842,100 |
11 Oct 2023 | CNY | 3.983 | 4.014 | 3.98 | 3.986 | 3.986 | +0.011 (+0.28%) | 22,276,400 |
10 Oct 2023 | CNY | 4.01 | 4.03 | 3.974 | 3.975 | 3.975 | -0.031 (-0.77%) | 26,679,700 |
9 Oct 2023 | CNY | 4.017 | 4.019 | 3.96 | 4.006 | 4.006 | -0.01 (-0.25%) | 32,846,000 |
28 Sep 2023 | CNY | 4.05 | 4.05 | 4.007 | 4.016 | 4.016 | -0.016 (-0.40%) | 22,796,900 |
27 Sep 2023 | CNY | 4.025 | 4.061 | 4.021 | 4.032 | 4.032 | +0.012 (+0.30%) | 55,780,300 |
26 Sep 2023 | CNY | 4.023 | 4.052 | 4.018 | 4.02 | 4.02 | -0.024 (-0.59%) | 21,371,300 |
25 Sep 2023 | CNY | 4.074 | 4.074 | 4.037 | 4.044 | 4.044 | -0.029 (-0.71%) | 26,090,500 |