Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | CNY | 3.57 | 3.63 | 3.55 | 3.58 | 3.58 | +0.01 (+0.28%) | 7,241,640 |
17 Nov 2023 | CNY | 3.49 | 3.59 | 3.47 | 3.57 | 3.57 | +0.08 (+2.29%) | 8,442,040 |
16 Nov 2023 | CNY | 3.52 | 3.53 | 3.48 | 3.49 | 3.49 | -0.03 (-0.85%) | 4,325,101 |
15 Nov 2023 | CNY | 3.53 | 3.56 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 4,472,000 |
14 Nov 2023 | CNY | 3.54 | 3.57 | 3.5 | 3.52 | 3.52 | -0.02 (-0.56%) | 5,985,200 |
13 Nov 2023 | CNY | 3.47 | 3.54 | 3.46 | 3.54 | 3.54 | +0.05 (+1.43%) | 6,815,802 |
10 Nov 2023 | CNY | 3.44 | 3.49 | 3.42 | 3.49 | 3.49 | +0.04 (+1.16%) | 7,530,452 |
9 Nov 2023 | CNY | 3.45 | 3.48 | 3.43 | 3.45 | 3.45 | -0.01 (-0.29%) | 6,360,052 |
8 Nov 2023 | CNY | 3.5 | 3.52 | 3.43 | 3.46 | 3.46 | -0.04 (-1.14%) | 10,269,600 |
7 Nov 2023 | CNY | 3.46 | 3.52 | 3.41 | 3.5 | 3.5 | +0.04 (+1.16%) | 12,706,100 |
6 Nov 2023 | CNY | 3.5 | 3.5 | 3.44 | 3.46 | 3.46 | 0.0 (0.0%) | 7,415,641 |
3 Nov 2023 | CNY | 3.53 | 3.54 | 3.44 | 3.46 | 3.46 | -0.04 (-1.14%) | 10,978,437 |
2 Nov 2023 | CNY | 3.56 | 3.61 | 3.48 | 3.5 | 3.5 | -0.06 (-1.69%) | 12,099,200 |
1 Nov 2023 | CNY | 3.53 | 3.66 | 3.5 | 3.56 | 3.56 | +0.06 (+1.71%) | 22,491,984 |
31 Oct 2023 | CNY | 3.5 | 3.64 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 29,337,714 |
30 Oct 2023 | CNY | 3.16 | 3.5 | 3.16 | 3.5 | 3.5 | +0.32 (+10.06%) | 25,598,604 |
27 Oct 2023 | CNY | 3.02 | 3.18 | 3.02 | 3.18 | 3.18 | +0.06 (+1.92%) | 4,492,400 |
26 Oct 2023 | CNY | 3.15 | 3.15 | 3.09 | 3.12 | 3.12 | -0.04 (-1.27%) | 3,629,700 |
25 Oct 2023 | CNY | 3.08 | 3.18 | 3.07 | 3.16 | 3.16 | +0.09 (+2.93%) | 6,521,300 |
24 Oct 2023 | CNY | 2.97 | 3.1 | 2.95 | 3.07 | 3.07 | +0.12 (+4.07%) | 7,340,500 |
23 Oct 2023 | CNY | 3.04 | 3.04 | 2.94 | 2.95 | 2.95 | -0.09 (-2.96%) | 3,140,649 |
20 Oct 2023 | CNY | 3.04 | 3.08 | 3 | 3.04 | 3.04 | -0.02 (-0.65%) | 2,697,349 |
19 Oct 2023 | CNY | 3.02 | 3.09 | 3.01 | 3.06 | 3.06 | +0.03 (+0.99%) | 3,353,568 |
18 Oct 2023 | CNY | 3.09 | 3.09 | 3.02 | 3.03 | 3.03 | -0.06 (-1.94%) | 2,800,168 |
17 Oct 2023 | CNY | 3.09 | 3.12 | 3.07 | 3.09 | 3.09 | -0.01 (-0.32%) | 2,261,900 |
16 Oct 2023 | CNY | 3.09 | 3.11 | 3.05 | 3.1 | 3.1 | +0.03 (+0.98%) | 3,011,775 |
13 Oct 2023 | CNY | 3.11 | 3.12 | 3.07 | 3.07 | 3.07 | -0.06 (-1.92%) | 2,684,700 |
12 Oct 2023 | CNY | 3.1 | 3.14 | 3.08 | 3.13 | 3.13 | +0.02 (+0.64%) | 2,485,400 |
11 Oct 2023 | CNY | 3.13 | 3.14 | 3.08 | 3.11 | 3.11 | -0.02 (-0.64%) | 3,929,200 |
10 Oct 2023 | CNY | 3.12 | 3.17 | 3.12 | 3.13 | 3.13 | 0.0 (0.0%) | 2,510,775 |