Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | CNY | 3.83 | 3.83 | 3.77 | 3.78 | 3.78 | -0.05 (-1.31%) | 18,438,720 |
8 Nov 2023 | CNY | 3.84 | 3.86 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 14,972,863 |
7 Nov 2023 | CNY | 3.85 | 3.88 | 3.81 | 3.85 | 3.85 | 0.0 (0.0%) | 19,316,069 |
6 Nov 2023 | CNY | 3.8 | 3.86 | 3.79 | 3.85 | 3.85 | +0.07 (+1.85%) | 27,340,152 |
3 Nov 2023 | CNY | 3.77 | 3.8 | 3.77 | 3.78 | 3.78 | +0.02 (+0.53%) | 11,602,338 |
2 Nov 2023 | CNY | 3.8 | 3.82 | 3.76 | 3.76 | 3.76 | -0.04 (-1.05%) | 14,955,606 |
1 Nov 2023 | CNY | 3.82 | 3.82 | 3.77 | 3.8 | 3.8 | -0.01 (-0.26%) | 15,457,008 |
31 Oct 2023 | CNY | 3.8 | 3.84 | 3.76 | 3.81 | 3.81 | 0.0 (0.0%) | 22,401,521 |
30 Oct 2023 | CNY | 3.81 | 3.85 | 3.77 | 3.81 | 3.81 | 0.0 (0.0%) | 21,538,843 |
27 Oct 2023 | CNY | 3.75 | 3.83 | 3.71 | 3.81 | 3.81 | +0.06 (+1.60%) | 29,112,401 |
26 Oct 2023 | CNY | 3.71 | 3.76 | 3.69 | 3.75 | 3.75 | +0.03 (+0.81%) | 19,906,184 |
25 Oct 2023 | CNY | 3.67 | 3.73 | 3.67 | 3.72 | 3.72 | +0.05 (+1.36%) | 22,685,256 |
24 Oct 2023 | CNY | 3.58 | 3.67 | 3.56 | 3.67 | 3.67 | +0.1 (+2.80%) | 24,104,931 |
23 Oct 2023 | CNY | 3.64 | 3.64 | 3.55 | 3.57 | 3.57 | -0.07 (-1.92%) | 22,280,124 |
20 Oct 2023 | CNY | 3.59 | 3.66 | 3.57 | 3.64 | 3.64 | +0.05 (+1.39%) | 27,035,932 |
19 Oct 2023 | CNY | 3.66 | 3.66 | 3.58 | 3.59 | 3.59 | -0.08 (-2.18%) | 27,704,951 |
18 Oct 2023 | CNY | 3.72 | 3.72 | 3.66 | 3.67 | 3.67 | -0.06 (-1.61%) | 19,667,425 |
17 Oct 2023 | CNY | 3.7 | 3.75 | 3.64 | 3.73 | 3.73 | +0.04 (+1.08%) | 32,160,785 |
16 Oct 2023 | CNY | 3.73 | 3.77 | 3.68 | 3.69 | 3.69 | -0.04 (-1.07%) | 23,233,988 |
13 Oct 2023 | CNY | 3.82 | 3.82 | 3.72 | 3.73 | 3.73 | -0.11 (-2.86%) | 30,888,365 |
12 Oct 2023 | CNY | 3.83 | 3.86 | 3.82 | 3.84 | 3.84 | +0.02 (+0.52%) | 17,220,866 |
11 Oct 2023 | CNY | 3.86 | 3.88 | 3.81 | 3.82 | 3.82 | -0.04 (-1.04%) | 21,468,801 |
10 Oct 2023 | CNY | 3.9 | 3.92 | 3.86 | 3.86 | 3.86 | -0.03 (-0.77%) | 15,019,668 |
9 Oct 2023 | CNY | 3.97 | 3.97 | 3.87 | 3.89 | 3.89 | -0.08 (-2.02%) | 26,783,684 |
28 Sep 2023 | CNY | 3.98 | 3.99 | 3.96 | 3.97 | 3.97 | 0.0 (0.0%) | 15,146,289 |
27 Sep 2023 | CNY | 3.99 | 4.01 | 3.97 | 3.97 | 3.97 | -0.01 (-0.25%) | 15,403,623 |
26 Sep 2023 | CNY | 4 | 4.02 | 3.97 | 3.98 | 3.98 | -0.02 (-0.50%) | 15,446,539 |
25 Sep 2023 | CNY | 4.01 | 4.03 | 3.98 | 4 | 4 | -0.03 (-0.74%) | 22,184,085 |
22 Sep 2023 | CNY | 3.96 | 4.03 | 3.95 | 4.03 | 4.03 | +0.06 (+1.51%) | 21,100,003 |
21 Sep 2023 | CNY | 4 | 4.02 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 18,028,703 |