Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | CNY | 3.61 | 3.71 | 3.56 | 3.61 | 3.61 | 0.0 (0.0%) | 31,025,500 |
13 Nov 2023 | CNY | 3.55 | 3.62 | 3.54 | 3.61 | 3.61 | +0.08 (+2.27%) | 22,767,800 |
10 Nov 2023 | CNY | 3.5 | 3.54 | 3.48 | 3.53 | 3.53 | 0.0 (0.0%) | 17,600,800 |
9 Nov 2023 | CNY | 3.62 | 3.62 | 3.52 | 3.53 | 3.53 | -0.07 (-1.94%) | 24,147,500 |
8 Nov 2023 | CNY | 3.62 | 3.7 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 33,968,100 |
7 Nov 2023 | CNY | 3.62 | 3.63 | 3.48 | 3.6 | 3.6 | -0.02 (-0.55%) | 29,941,400 |
6 Nov 2023 | CNY | 3.52 | 3.62 | 3.52 | 3.62 | 3.62 | +0.1 (+2.84%) | 22,136,000 |
3 Nov 2023 | CNY | 3.51 | 3.54 | 3.5 | 3.52 | 3.52 | +0.01 (+0.28%) | 14,205,610 |
2 Nov 2023 | CNY | 3.55 | 3.58 | 3.5 | 3.51 | 3.51 | -0.05 (-1.40%) | 14,191,000 |
1 Nov 2023 | CNY | 3.57 | 3.6 | 3.54 | 3.56 | 3.56 | +0.01 (+0.28%) | 14,828,710 |
31 Oct 2023 | CNY | 3.58 | 3.7 | 3.51 | 3.55 | 3.55 | -0.05 (-1.39%) | 27,925,900 |
30 Oct 2023 | CNY | 3.59 | 3.63 | 3.53 | 3.6 | 3.6 | +0.01 (+0.28%) | 15,183,900 |
27 Oct 2023 | CNY | 3.53 | 3.59 | 3.5 | 3.59 | 3.59 | +0.06 (+1.70%) | 17,968,700 |
26 Oct 2023 | CNY | 3.56 | 3.6 | 3.48 | 3.53 | 3.53 | -0.09 (-2.49%) | 22,843,700 |
25 Oct 2023 | CNY | 3.64 | 3.69 | 3.59 | 3.62 | 3.62 | +0.05 (+1.40%) | 25,100,500 |
24 Oct 2023 | CNY | 3.48 | 3.58 | 3.48 | 3.57 | 3.57 | +0.12 (+3.48%) | 26,895,700 |
23 Oct 2023 | CNY | 3.56 | 3.57 | 3.44 | 3.45 | 3.45 | -0.1 (-2.82%) | 26,639,470 |
20 Oct 2023 | CNY | 3.55 | 3.65 | 3.53 | 3.55 | 3.55 | -0.02 (-0.56%) | 35,272,000 |
19 Oct 2023 | CNY | 3.59 | 3.67 | 3.57 | 3.57 | 3.57 | -0.01 (-0.28%) | 22,470,710 |
18 Oct 2023 | CNY | 3.66 | 3.67 | 3.57 | 3.58 | 3.58 | -0.08 (-2.19%) | 23,573,680 |
17 Oct 2023 | CNY | 3.69 | 3.7 | 3.62 | 3.66 | 3.66 | -0.03 (-0.81%) | 19,239,480 |
16 Oct 2023 | CNY | 3.75 | 3.76 | 3.66 | 3.69 | 3.69 | -0.03 (-0.81%) | 20,040,100 |
13 Oct 2023 | CNY | 3.77 | 3.79 | 3.71 | 3.72 | 3.72 | -0.07 (-1.85%) | 21,181,400 |
12 Oct 2023 | CNY | 3.78 | 3.82 | 3.77 | 3.79 | 3.79 | +0.02 (+0.53%) | 20,498,910 |
11 Oct 2023 | CNY | 3.82 | 3.83 | 3.73 | 3.77 | 3.77 | -0.03 (-0.79%) | 25,308,100 |
10 Oct 2023 | CNY | 3.84 | 3.89 | 3.77 | 3.8 | 3.8 | -0.01 (-0.26%) | 23,744,700 |
9 Oct 2023 | CNY | 3.93 | 3.94 | 3.8 | 3.81 | 3.81 | -0.13 (-3.30%) | 31,765,300 |
28 Sep 2023 | CNY | 3.91 | 3.97 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 22,204,700 |
27 Sep 2023 | CNY | 3.92 | 3.97 | 3.92 | 3.93 | 3.93 | -0.03 (-0.76%) | 26,398,400 |
26 Sep 2023 | CNY | 4 | 4.04 | 3.95 | 3.96 | 3.96 | -0.07 (-1.74%) | 31,577,920 |