Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 3.08 | 3.14 | 3.05 | 3.14 | 3.14 | +0.05 (+1.62%) | 31,217,200 |
24 Nov 2023 | CNY | 3.16 | 3.17 | 3.08 | 3.09 | 3.09 | -0.07 (-2.22%) | 37,750,940 |
23 Nov 2023 | CNY | 3.13 | 3.17 | 3.1 | 3.16 | 3.16 | +0.03 (+0.96%) | 28,792,220 |
22 Nov 2023 | CNY | 3.19 | 3.19 | 3.13 | 3.13 | 3.13 | -0.06 (-1.88%) | 41,546,300 |
21 Nov 2023 | CNY | 3.24 | 3.25 | 3.18 | 3.19 | 3.19 | -0.06 (-1.85%) | 47,655,970 |
20 Nov 2023 | CNY | 3.21 | 3.25 | 3.19 | 3.25 | 3.25 | +0.04 (+1.25%) | 41,991,230 |
17 Nov 2023 | CNY | 3.17 | 3.23 | 3.17 | 3.21 | 3.21 | +0.02 (+0.63%) | 38,216,560 |
16 Nov 2023 | CNY | 3.23 | 3.25 | 3.18 | 3.19 | 3.19 | -0.05 (-1.54%) | 50,863,790 |
15 Nov 2023 | CNY | 3.29 | 3.31 | 3.2 | 3.24 | 3.24 | -0.02 (-0.61%) | 66,658,740 |
14 Nov 2023 | CNY | 3.19 | 3.28 | 3.17 | 3.26 | 3.26 | +0.06 (+1.88%) | 65,736,620 |
13 Nov 2023 | CNY | 3.2 | 3.24 | 3.14 | 3.2 | 3.2 | 0.0 (0.0%) | 72,424,510 |
10 Nov 2023 | CNY | 3.24 | 3.29 | 3.18 | 3.2 | 3.2 | -0.03 (-0.93%) | 59,019,870 |
9 Nov 2023 | CNY | 3.32 | 3.36 | 3.22 | 3.23 | 3.23 | -0.12 (-3.58%) | 63,359,620 |
8 Nov 2023 | CNY | 3.26 | 3.46 | 3.24 | 3.35 | 3.35 | +0.1 (+3.08%) | 134,904,500 |
7 Nov 2023 | CNY | 3.17 | 3.27 | 3.15 | 3.25 | 3.25 | +0.06 (+1.88%) | 70,148,250 |
6 Nov 2023 | CNY | 3.14 | 3.2 | 3.11 | 3.19 | 3.19 | +0.09 (+2.90%) | 52,567,000 |
3 Nov 2023 | CNY | 3.05 | 3.14 | 3.03 | 3.1 | 3.1 | +0.05 (+1.64%) | 42,819,090 |
2 Nov 2023 | CNY | 3.15 | 3.16 | 3.05 | 3.05 | 3.05 | -0.08 (-2.56%) | 49,788,820 |
1 Nov 2023 | CNY | 3.15 | 3.19 | 3.12 | 3.13 | 3.13 | -0.02 (-0.63%) | 43,098,780 |
31 Oct 2023 | CNY | 3.28 | 3.28 | 3.13 | 3.15 | 3.15 | -0.18 (-5.41%) | 101,516,080 |
30 Oct 2023 | CNY | 3.08 | 3.42 | 3.02 | 3.33 | 3.33 | +0.22 (+7.07%) | 167,392,710 |
27 Oct 2023 | CNY | 3.15 | 3.2 | 3.06 | 3.11 | 3.11 | -0.07 (-2.20%) | 86,568,720 |
26 Oct 2023 | CNY | 3.06 | 3.18 | 3.03 | 3.18 | 3.18 | +0.1 (+3.25%) | 59,452,270 |
25 Oct 2023 | CNY | 3.04 | 3.18 | 3.03 | 3.08 | 3.08 | +0.06 (+1.99%) | 50,474,680 |
24 Oct 2023 | CNY | 2.98 | 3.03 | 2.96 | 3.02 | 3.02 | +0.04 (+1.34%) | 37,873,180 |
23 Oct 2023 | CNY | 3.07 | 3.07 | 2.95 | 2.98 | 2.98 | -0.1 (-3.25%) | 40,761,660 |
20 Oct 2023 | CNY | 3.12 | 3.15 | 3.06 | 3.08 | 3.08 | -0.07 (-2.22%) | 41,745,210 |
19 Oct 2023 | CNY | 3.15 | 3.26 | 3.13 | 3.15 | 3.15 | -0.01 (-0.32%) | 50,524,420 |
18 Oct 2023 | CNY | 3.24 | 3.25 | 3.15 | 3.16 | 3.16 | -0.08 (-2.47%) | 47,987,190 |
17 Oct 2023 | CNY | 3.37 | 3.37 | 3.21 | 3.24 | 3.24 | -0.11 (-3.28%) | 66,449,510 |