Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 2.88 | 2.89 | 2.83 | 2.86 | 2.86 | -0.01 (-0.35%) | 9,352,900 |
24 Nov 2023 | CNY | 2.87 | 2.91 | 2.86 | 2.87 | 2.87 | 0.0 (0.0%) | 8,762,300 |
23 Nov 2023 | CNY | 2.85 | 2.88 | 2.84 | 2.87 | 2.87 | 0.0 (0.0%) | 5,566,850 |
22 Nov 2023 | CNY | 2.89 | 2.9 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 8,877,700 |
21 Nov 2023 | CNY | 2.91 | 2.91 | 2.86 | 2.87 | 2.87 | -0.02 (-0.69%) | 7,897,200 |
20 Nov 2023 | CNY | 2.87 | 2.91 | 2.86 | 2.89 | 2.89 | +0.03 (+1.05%) | 8,092,300 |
17 Nov 2023 | CNY | 2.84 | 2.89 | 2.83 | 2.86 | 2.86 | +0.01 (+0.35%) | 6,208,600 |
16 Nov 2023 | CNY | 2.88 | 2.89 | 2.82 | 2.85 | 2.85 | -0.04 (-1.38%) | 7,584,000 |
15 Nov 2023 | CNY | 2.85 | 2.93 | 2.85 | 2.89 | 2.89 | +0.05 (+1.76%) | 13,204,900 |
14 Nov 2023 | CNY | 2.84 | 2.86 | 2.81 | 2.84 | 2.84 | 0.0 (0.0%) | 7,811,600 |
13 Nov 2023 | CNY | 2.84 | 2.85 | 2.81 | 2.84 | 2.84 | +0.01 (+0.35%) | 8,194,600 |
10 Nov 2023 | CNY | 2.83 | 2.85 | 2.81 | 2.83 | 2.83 | 0.0 (0.0%) | 4,350,300 |
9 Nov 2023 | CNY | 2.86 | 2.87 | 2.82 | 2.83 | 2.83 | -0.04 (-1.39%) | 6,166,100 |
8 Nov 2023 | CNY | 2.86 | 2.9 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 9,220,800 |
7 Nov 2023 | CNY | 2.83 | 2.9 | 2.83 | 2.87 | 2.87 | +0.03 (+1.06%) | 10,538,660 |
6 Nov 2023 | CNY | 2.88 | 2.91 | 2.83 | 2.84 | 2.84 | -0.04 (-1.39%) | 13,326,500 |
3 Nov 2023 | CNY | 2.89 | 2.94 | 2.87 | 2.88 | 2.88 | -0.01 (-0.35%) | 12,687,100 |
2 Nov 2023 | CNY | 2.92 | 2.92 | 2.88 | 2.89 | 2.89 | -0.02 (-0.69%) | 13,817,040 |
1 Nov 2023 | CNY | 2.84 | 2.92 | 2.83 | 2.91 | 2.91 | +0.08 (+2.83%) | 25,869,160 |
31 Oct 2023 | CNY | 2.77 | 2.85 | 2.77 | 2.83 | 2.83 | +0.06 (+2.17%) | 18,579,300 |
30 Oct 2023 | CNY | 2.69 | 2.79 | 2.68 | 2.77 | 2.77 | +0.09 (+3.36%) | 14,066,400 |
27 Oct 2023 | CNY | 2.66 | 2.71 | 2.63 | 2.68 | 2.68 | +0.01 (+0.37%) | 7,071,400 |
26 Oct 2023 | CNY | 2.66 | 2.67 | 2.63 | 2.67 | 2.67 | +0.01 (+0.38%) | 6,885,100 |
25 Oct 2023 | CNY | 2.61 | 2.69 | 2.59 | 2.66 | 2.66 | +0.07 (+2.70%) | 9,917,380 |
24 Oct 2023 | CNY | 2.58 | 2.61 | 2.55 | 2.59 | 2.59 | +0.03 (+1.17%) | 10,813,980 |
23 Oct 2023 | CNY | 2.67 | 2.68 | 2.54 | 2.56 | 2.56 | -0.1 (-3.76%) | 13,867,900 |
20 Oct 2023 | CNY | 2.72 | 2.74 | 2.65 | 2.66 | 2.66 | -0.06 (-2.21%) | 10,243,700 |
19 Oct 2023 | CNY | 2.74 | 2.79 | 2.71 | 2.72 | 2.72 | -0.03 (-1.09%) | 7,652,200 |
18 Oct 2023 | CNY | 2.8 | 2.8 | 2.75 | 2.75 | 2.75 | -0.06 (-2.14%) | 6,822,700 |
17 Oct 2023 | CNY | 2.85 | 2.85 | 2.8 | 2.81 | 2.81 | -0.03 (-1.06%) | 7,142,900 |