Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | CNY | 3.68 | 3.73 | 3.61 | 3.72 | 3.72 | +0.05 (+1.36%) | 19,385,533 |
8 Dec 2023 | CNY | 3.74 | 3.75 | 3.67 | 3.67 | 3.67 | -0.07 (-1.87%) | 15,712,336 |
7 Dec 2023 | CNY | 3.68 | 3.75 | 3.66 | 3.74 | 3.74 | +0.05 (+1.36%) | 17,613,104 |
6 Dec 2023 | CNY | 3.68 | 3.71 | 3.67 | 3.69 | 3.69 | +0.01 (+0.27%) | 11,033,511 |
5 Dec 2023 | CNY | 3.75 | 3.76 | 3.68 | 3.68 | 3.68 | -0.06 (-1.60%) | 12,856,055 |
4 Dec 2023 | CNY | 3.72 | 3.75 | 3.71 | 3.74 | 3.74 | +0.02 (+0.54%) | 12,996,016 |
1 Dec 2023 | CNY | 3.71 | 3.73 | 3.68 | 3.72 | 3.72 | +0.03 (+0.81%) | 12,389,040 |
30 Nov 2023 | CNY | 3.66 | 3.71 | 3.66 | 3.69 | 3.69 | +0.02 (+0.54%) | 14,735,332 |
29 Nov 2023 | CNY | 3.73 | 3.73 | 3.65 | 3.67 | 3.67 | -0.06 (-1.61%) | 13,123,350 |
28 Nov 2023 | CNY | 3.73 | 3.73 | 3.7 | 3.73 | 3.73 | 0.0 (0.0%) | 11,338,803 |
27 Nov 2023 | CNY | 3.76 | 3.76 | 3.71 | 3.73 | 3.73 | -0.03 (-0.80%) | 14,464,238 |
24 Nov 2023 | CNY | 3.77 | 3.78 | 3.74 | 3.76 | 3.76 | -0.01 (-0.27%) | 15,448,225 |
23 Nov 2023 | CNY | 3.75 | 3.77 | 3.71 | 3.77 | 3.77 | +0.03 (+0.80%) | 15,059,431 |
22 Nov 2023 | CNY | 3.73 | 3.78 | 3.73 | 3.74 | 3.74 | 0.0 (0.0%) | 17,936,227 |
21 Nov 2023 | CNY | 3.74 | 3.78 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 16,216,303 |
20 Nov 2023 | CNY | 3.74 | 3.75 | 3.7 | 3.74 | 3.74 | 0.0 (0.0%) | 14,779,567 |
17 Nov 2023 | CNY | 3.72 | 3.75 | 3.7 | 3.74 | 3.74 | +0.01 (+0.27%) | 10,539,506 |
16 Nov 2023 | CNY | 3.74 | 3.76 | 3.72 | 3.73 | 3.73 | -0.02 (-0.53%) | 11,689,025 |
15 Nov 2023 | CNY | 3.77 | 3.81 | 3.74 | 3.75 | 3.75 | -0.01 (-0.27%) | 16,093,600 |
14 Nov 2023 | CNY | 3.75 | 3.8 | 3.73 | 3.76 | 3.76 | +0.04 (+1.08%) | 26,493,634 |
13 Nov 2023 | CNY | 3.7 | 3.72 | 3.67 | 3.72 | 3.72 | +0.04 (+1.09%) | 12,058,886 |
10 Nov 2023 | CNY | 3.68 | 3.69 | 3.65 | 3.68 | 3.68 | -0.01 (-0.27%) | 11,994,151 |
9 Nov 2023 | CNY | 3.72 | 3.72 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 13,608,968 |
8 Nov 2023 | CNY | 3.75 | 3.76 | 3.69 | 3.7 | 3.7 | -0.05 (-1.33%) | 18,738,761 |
7 Nov 2023 | CNY | 3.73 | 3.76 | 3.72 | 3.75 | 3.75 | +0.01 (+0.27%) | 17,840,974 |
6 Nov 2023 | CNY | 3.69 | 3.75 | 3.68 | 3.74 | 3.74 | +0.09 (+2.47%) | 26,444,179 |
3 Nov 2023 | CNY | 3.64 | 3.67 | 3.62 | 3.65 | 3.65 | +0.02 (+0.55%) | 12,386,153 |
2 Nov 2023 | CNY | 3.66 | 3.68 | 3.63 | 3.63 | 3.63 | -0.03 (-0.82%) | 10,870,628 |
1 Nov 2023 | CNY | 3.7 | 3.71 | 3.66 | 3.66 | 3.66 | -0.02 (-0.54%) | 11,818,965 |
31 Oct 2023 | CNY | 3.66 | 3.69 | 3.64 | 3.68 | 3.68 | +0.01 (+0.27%) | 14,926,493 |