Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2023 | CNY | 3 | 3 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 13,084,131 |
22 Nov 2023 | CNY | 3.01 | 3.03 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 13,478,500 |
21 Nov 2023 | CNY | 3.02 | 3.04 | 3.01 | 3.02 | 3.02 | -0.01 (-0.33%) | 14,467,197 |
20 Nov 2023 | CNY | 3.01 | 3.03 | 2.99 | 3.03 | 3.03 | +0.03 (+1%) | 13,578,700 |
17 Nov 2023 | CNY | 2.97 | 3.03 | 2.97 | 3 | 3 | +0.01 (+0.33%) | 17,615,400 |
16 Nov 2023 | CNY | 2.99 | 3.01 | 2.96 | 2.99 | 2.99 | 0.0 (0.0%) | 17,298,245 |
15 Nov 2023 | CNY | 3.02 | 3.02 | 2.98 | 2.99 | 2.99 | -0.02 (-0.66%) | 20,143,280 |
14 Nov 2023 | CNY | 3.03 | 3.06 | 2.99 | 3.01 | 3.01 | -0.02 (-0.66%) | 26,571,952 |
13 Nov 2023 | CNY | 3.04 | 3.08 | 2.97 | 3.03 | 3.03 | +0.06 (+2.02%) | 53,094,936 |
10 Nov 2023 | CNY | 2.94 | 3 | 2.89 | 2.97 | 2.97 | +0.03 (+1.02%) | 26,234,786 |
9 Nov 2023 | CNY | 2.94 | 2.97 | 2.92 | 2.94 | 2.94 | +0.01 (+0.34%) | 15,054,966 |
8 Nov 2023 | CNY | 2.96 | 2.97 | 2.91 | 2.93 | 2.93 | -0.03 (-1.01%) | 19,413,300 |
7 Nov 2023 | CNY | 2.97 | 2.98 | 2.95 | 2.96 | 2.96 | -0.02 (-0.67%) | 12,299,100 |
6 Nov 2023 | CNY | 2.99 | 3.01 | 2.96 | 2.98 | 2.98 | +0.01 (+0.34%) | 17,812,900 |
3 Nov 2023 | CNY | 3.01 | 3.03 | 2.97 | 2.97 | 2.97 | -0.04 (-1.33%) | 17,661,900 |
2 Nov 2023 | CNY | 3 | 3.04 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 14,625,313 |
1 Nov 2023 | CNY | 2.99 | 3.04 | 2.98 | 3.01 | 3.01 | +0.02 (+0.67%) | 18,412,800 |
31 Oct 2023 | CNY | 2.99 | 3.02 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 15,535,702 |
30 Oct 2023 | CNY | 2.98 | 3.05 | 2.96 | 2.99 | 2.99 | +0.05 (+1.70%) | 33,011,902 |
27 Oct 2023 | CNY | 2.88 | 2.95 | 2.87 | 2.94 | 2.94 | +0.06 (+2.08%) | 21,417,000 |
26 Oct 2023 | CNY | 2.84 | 2.9 | 2.81 | 2.88 | 2.88 | +0.03 (+1.05%) | 17,591,400 |
25 Oct 2023 | CNY | 2.83 | 2.87 | 2.83 | 2.85 | 2.85 | +0.03 (+1.06%) | 14,348,700 |
24 Oct 2023 | CNY | 2.78 | 2.84 | 2.78 | 2.82 | 2.82 | +0.04 (+1.44%) | 16,756,593 |
23 Oct 2023 | CNY | 2.86 | 2.87 | 2.76 | 2.78 | 2.78 | -0.08 (-2.80%) | 17,656,500 |
20 Oct 2023 | CNY | 2.85 | 2.89 | 2.81 | 2.86 | 2.86 | +0.01 (+0.35%) | 14,929,600 |
19 Oct 2023 | CNY | 2.85 | 2.89 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 19,501,848 |
18 Oct 2023 | CNY | 2.93 | 2.94 | 2.86 | 2.86 | 2.86 | -0.07 (-2.39%) | 19,859,800 |
17 Oct 2023 | CNY | 2.93 | 2.96 | 2.92 | 2.93 | 2.93 | +0.01 (+0.34%) | 10,135,800 |
16 Oct 2023 | CNY | 2.93 | 2.96 | 2.9 | 2.92 | 2.92 | -0.01 (-0.34%) | 12,367,376 |
13 Oct 2023 | CNY | 2.96 | 2.97 | 2.92 | 2.93 | 2.93 | -0.03 (-1.01%) | 8,964,900 |