Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 2.943 | 2.949 | 2.925 | 2.941 | 2.941 | -0.012 (-0.41%) | 3,308,050 |
24 Nov 2023 | CNY | 2.967 | 2.967 | 2.941 | 2.953 | 2.953 | -0.02 (-0.67%) | 3,859,500 |
23 Nov 2023 | CNY | 2.947 | 2.978 | 2.934 | 2.973 | 2.973 | +0.027 (+0.92%) | 2,949,740 |
22 Nov 2023 | CNY | 2.979 | 2.985 | 2.946 | 2.946 | 2.946 | -0.044 (-1.47%) | 3,833,400 |
21 Nov 2023 | CNY | 3.004 | 3.015 | 2.988 | 2.99 | 2.99 | -0.004 (-0.13%) | 1,786,500 |
20 Nov 2023 | CNY | 2.982 | 3.001 | 2.964 | 2.994 | 2.994 | +0.018 (+0.60%) | 2,973,400 |
17 Nov 2023 | CNY | 2.958 | 2.976 | 2.958 | 2.976 | 2.976 | +0.006 (+0.20%) | 2,265,340 |
16 Nov 2023 | CNY | 2.979 | 2.988 | 2.97 | 2.97 | 2.97 | -0.024 (-0.80%) | 3,082,010 |
15 Nov 2023 | CNY | 3.002 | 3.005 | 2.987 | 2.994 | 2.994 | +0.021 (+0.71%) | 2,710,300 |
14 Nov 2023 | CNY | 2.964 | 2.982 | 2.964 | 2.973 | 2.973 | +0.012 (+0.41%) | 2,444,500 |
13 Nov 2023 | CNY | 2.95 | 2.961 | 2.942 | 2.961 | 2.961 | +0.018 (+0.61%) | 1,663,000 |
10 Nov 2023 | CNY | 2.946 | 2.953 | 2.936 | 2.943 | 2.943 | -0.012 (-0.41%) | 2,143,800 |
9 Nov 2023 | CNY | 2.968 | 2.98 | 2.955 | 2.955 | 2.955 | -0.009 (-0.30%) | 1,883,300 |
8 Nov 2023 | CNY | 2.96 | 2.978 | 2.952 | 2.964 | 2.964 | -0.002 (-0.07%) | 1,884,900 |
7 Nov 2023 | CNY | 2.952 | 2.977 | 2.952 | 2.966 | 2.966 | +0.008 (+0.27%) | 2,151,020 |
6 Nov 2023 | CNY | 2.935 | 2.964 | 2.935 | 2.958 | 2.958 | +0.048 (+1.65%) | 1,970,700 |
3 Nov 2023 | CNY | 2.874 | 2.931 | 2.874 | 2.91 | 2.91 | +0.02 (+0.69%) | 2,457,900 |
2 Nov 2023 | CNY | 2.91 | 2.926 | 2.89 | 2.89 | 2.89 | -0.027 (-0.93%) | 2,363,600 |
1 Nov 2023 | CNY | 2.918 | 2.925 | 2.904 | 2.917 | 2.917 | -0.008 (-0.27%) | 2,318,800 |
31 Oct 2023 | CNY | 2.967 | 3.1 | 2.912 | 2.925 | 2.925 | -0.269 (-8.42%) | 2,914,800 |
30 Oct 2023 | CNY | 2.906 | 3.194 | 2.904 | 3.194 | 3.194 | +0.29 (+9.99%) | 2,612,800 |
27 Oct 2023 | CNY | 2.875 | 2.915 | 2.846 | 2.904 | 2.904 | +0.031 (+1.08%) | 3,000,400 |
26 Oct 2023 | CNY | 2.826 | 2.873 | 2.823 | 2.873 | 2.873 | +0.035 (+1.23%) | 2,207,100 |
25 Oct 2023 | CNY | 2.862 | 2.864 | 2.838 | 2.838 | 2.838 | +0.016 (+0.57%) | 1,894,400 |
24 Oct 2023 | CNY | 2.805 | 2.829 | 2.79 | 2.822 | 2.822 | +0.025 (+0.89%) | 3,349,400 |
23 Oct 2023 | CNY | 2.86 | 2.86 | 2.786 | 2.797 | 2.797 | -0.063 (-2.20%) | 3,832,700 |
20 Oct 2023 | CNY | 2.877 | 2.895 | 2.86 | 2.86 | 2.86 | -0.03 (-1.04%) | 3,939,000 |
19 Oct 2023 | CNY | 2.91 | 2.921 | 2.89 | 2.89 | 2.89 | -0.029 (-0.99%) | 3,254,050 |
18 Oct 2023 | CNY | 2.952 | 2.952 | 2.919 | 2.919 | 2.919 | -0.037 (-1.25%) | 2,402,970 |
17 Oct 2023 | CNY | 2.945 | 2.958 | 2.94 | 2.956 | 2.956 | +0.004 (+0.14%) | 3,268,700 |