Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 3.69 | 3.75 | 3.66 | 3.67 | 3.67 | -0.02 (-0.54%) | 11,832,100 |
17 Nov 2023 | CNY | 3.69 | 3.72 | 3.63 | 3.69 | 3.69 | -0.02 (-0.54%) | 14,689,100 |
16 Nov 2023 | CNY | 3.78 | 3.79 | 3.68 | 3.71 | 3.71 | -0.07 (-1.85%) | 14,119,845 |
15 Nov 2023 | CNY | 3.86 | 3.89 | 3.76 | 3.78 | 3.78 | -0.06 (-1.56%) | 12,541,515 |
14 Nov 2023 | CNY | 3.73 | 3.84 | 3.72 | 3.84 | 3.84 | +0.12 (+3.23%) | 14,263,600 |
13 Nov 2023 | CNY | 3.71 | 3.75 | 3.7 | 3.72 | 3.72 | +0.02 (+0.54%) | 11,942,600 |
10 Nov 2023 | CNY | 3.77 | 3.77 | 3.66 | 3.7 | 3.7 | -0.07 (-1.86%) | 11,500,220 |
9 Nov 2023 | CNY | 3.78 | 3.84 | 3.75 | 3.77 | 3.77 | -0.01 (-0.26%) | 10,504,326 |
8 Nov 2023 | CNY | 3.75 | 3.82 | 3.74 | 3.78 | 3.78 | +0.04 (+1.07%) | 12,094,575 |
7 Nov 2023 | CNY | 3.76 | 3.81 | 3.71 | 3.74 | 3.74 | -0.03 (-0.80%) | 11,013,122 |
6 Nov 2023 | CNY | 3.67 | 3.78 | 3.66 | 3.77 | 3.77 | +0.11 (+3.01%) | 16,608,642 |
3 Nov 2023 | CNY | 3.68 | 3.71 | 3.62 | 3.66 | 3.66 | -0.01 (-0.27%) | 15,179,089 |
2 Nov 2023 | CNY | 3.7 | 3.72 | 3.65 | 3.67 | 3.67 | -0.03 (-0.81%) | 10,099,656 |
1 Nov 2023 | CNY | 3.72 | 3.74 | 3.68 | 3.7 | 3.7 | -0.02 (-0.54%) | 11,740,400 |
31 Oct 2023 | CNY | 3.73 | 3.78 | 3.6 | 3.72 | 3.72 | -0.02 (-0.53%) | 21,850,292 |
30 Oct 2023 | CNY | 3.77 | 3.77 | 3.69 | 3.74 | 3.74 | -0.05 (-1.32%) | 14,855,100 |
27 Oct 2023 | CNY | 3.78 | 3.85 | 3.76 | 3.79 | 3.79 | +0.02 (+0.53%) | 14,958,000 |
26 Oct 2023 | CNY | 3.82 | 3.82 | 3.75 | 3.77 | 3.77 | -0.06 (-1.57%) | 12,211,900 |
25 Oct 2023 | CNY | 3.9 | 3.96 | 3.83 | 3.83 | 3.83 | -0.07 (-1.79%) | 12,542,400 |
24 Oct 2023 | CNY | 3.81 | 3.9 | 3.78 | 3.9 | 3.9 | +0.1 (+2.63%) | 11,433,693 |
23 Oct 2023 | CNY | 3.84 | 3.88 | 3.76 | 3.8 | 3.8 | -0.03 (-0.78%) | 12,125,810 |
20 Oct 2023 | CNY | 3.8 | 3.9 | 3.75 | 3.83 | 3.83 | +0.01 (+0.26%) | 10,463,272 |
19 Oct 2023 | CNY | 3.82 | 3.87 | 3.78 | 3.82 | 3.82 | 0.0 (0.0%) | 9,213,864 |
18 Oct 2023 | CNY | 3.86 | 3.87 | 3.81 | 3.82 | 3.82 | -0.04 (-1.04%) | 8,875,802 |
17 Oct 2023 | CNY | 3.91 | 3.93 | 3.84 | 3.86 | 3.86 | -0.03 (-0.77%) | 7,285,143 |
16 Oct 2023 | CNY | 3.92 | 3.99 | 3.86 | 3.89 | 3.89 | -0.04 (-1.02%) | 10,086,405 |
13 Oct 2023 | CNY | 3.94 | 4 | 3.91 | 3.93 | 3.93 | -0.03 (-0.76%) | 9,356,400 |
12 Oct 2023 | CNY | 3.91 | 4 | 3.89 | 3.96 | 3.96 | +0.06 (+1.54%) | 10,987,704 |
11 Oct 2023 | CNY | 3.94 | 3.98 | 3.88 | 3.9 | 3.9 | -0.04 (-1.02%) | 11,122,225 |
10 Oct 2023 | CNY | 3.96 | 4.02 | 3.92 | 3.94 | 3.94 | -0.04 (-1.01%) | 11,046,100 |