Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 3.58 | 3.6 | 3.54 | 3.59 | 3.59 | +0.01 (+0.28%) | 7,110,903 |
9 Nov 2023 | CNY | 3.58 | 3.65 | 3.57 | 3.58 | 3.58 | -0.02 (-0.56%) | 7,543,050 |
8 Nov 2023 | CNY | 3.63 | 3.66 | 3.56 | 3.6 | 3.6 | -0.03 (-0.83%) | 7,228,357 |
7 Nov 2023 | CNY | 3.66 | 3.66 | 3.57 | 3.63 | 3.63 | -0.02 (-0.55%) | 7,573,300 |
6 Nov 2023 | CNY | 3.59 | 3.65 | 3.58 | 3.65 | 3.65 | +0.11 (+3.11%) | 10,662,575 |
3 Nov 2023 | CNY | 3.47 | 3.58 | 3.46 | 3.54 | 3.54 | +0.08 (+2.31%) | 14,188,304 |
2 Nov 2023 | CNY | 3.54 | 3.62 | 3.43 | 3.46 | 3.46 | -0.08 (-2.26%) | 21,094,994 |
1 Nov 2023 | CNY | 3.57 | 3.58 | 3.49 | 3.54 | 3.54 | -0.01 (-0.28%) | 11,973,940 |
31 Oct 2023 | CNY | 3.59 | 3.64 | 3.53 | 3.55 | 3.55 | -0.03 (-0.84%) | 9,104,600 |
30 Oct 2023 | CNY | 3.55 | 3.61 | 3.53 | 3.58 | 3.58 | +0.03 (+0.85%) | 9,830,513 |
27 Oct 2023 | CNY | 3.48 | 3.57 | 3.42 | 3.55 | 3.55 | +0.07 (+2.01%) | 8,267,352 |
26 Oct 2023 | CNY | 3.58 | 3.6 | 3.46 | 3.48 | 3.48 | -0.11 (-3.06%) | 7,293,003 |
25 Oct 2023 | CNY | 3.46 | 3.61 | 3.45 | 3.59 | 3.59 | +0.14 (+4.06%) | 10,233,300 |
24 Oct 2023 | CNY | 3.33 | 3.45 | 3.32 | 3.45 | 3.45 | +0.13 (+3.92%) | 7,440,600 |
23 Oct 2023 | CNY | 3.43 | 3.43 | 3.29 | 3.32 | 3.32 | -0.09 (-2.64%) | 7,708,300 |
20 Oct 2023 | CNY | 3.38 | 3.47 | 3.37 | 3.41 | 3.41 | +0.02 (+0.59%) | 7,011,700 |
19 Oct 2023 | CNY | 3.36 | 3.47 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 9,367,100 |
18 Oct 2023 | CNY | 3.43 | 3.44 | 3.37 | 3.39 | 3.39 | -0.05 (-1.45%) | 7,044,200 |
17 Oct 2023 | CNY | 3.48 | 3.51 | 3.42 | 3.44 | 3.44 | -0.04 (-1.15%) | 6,205,100 |
16 Oct 2023 | CNY | 3.53 | 3.55 | 3.45 | 3.48 | 3.48 | -0.03 (-0.85%) | 8,662,903 |
13 Oct 2023 | CNY | 3.56 | 3.59 | 3.49 | 3.51 | 3.51 | -0.08 (-2.23%) | 7,972,457 |
12 Oct 2023 | CNY | 3.59 | 3.61 | 3.49 | 3.59 | 3.59 | +0.01 (+0.28%) | 8,747,078 |
11 Oct 2023 | CNY | 3.69 | 3.69 | 3.54 | 3.58 | 3.58 | -0.06 (-1.65%) | 8,922,228 |
10 Oct 2023 | CNY | 3.68 | 3.78 | 3.63 | 3.64 | 3.64 | -0.05 (-1.36%) | 7,690,400 |
9 Oct 2023 | CNY | 3.81 | 3.82 | 3.68 | 3.69 | 3.69 | -0.14 (-3.66%) | 8,281,754 |
28 Sep 2023 | CNY | 3.79 | 3.84 | 3.77 | 3.83 | 3.83 | +0.07 (+1.86%) | 5,008,600 |
27 Sep 2023 | CNY | 3.7 | 3.84 | 3.68 | 3.76 | 3.76 | +0.05 (+1.35%) | 7,904,100 |
26 Sep 2023 | CNY | 3.76 | 3.8 | 3.69 | 3.71 | 3.71 | -0.06 (-1.59%) | 6,303,200 |
25 Sep 2023 | CNY | 3.87 | 3.89 | 3.76 | 3.77 | 3.77 | -0.12 (-3.08%) | 6,150,675 |
22 Sep 2023 | CNY | 3.77 | 3.9 | 3.75 | 3.89 | 3.89 | +0.13 (+3.46%) | 7,509,629 |