Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 3.57 | 3.59 | 3.53 | 3.58 | 3.58 | +0.02 (+0.56%) | 7,286,630 |
24 Nov 2023 | CNY | 3.61 | 3.62 | 3.55 | 3.56 | 3.56 | -0.05 (-1.39%) | 7,077,100 |
23 Nov 2023 | CNY | 3.57 | 3.62 | 3.55 | 3.61 | 3.61 | +0.03 (+0.84%) | 9,993,400 |
22 Nov 2023 | CNY | 3.58 | 3.65 | 3.57 | 3.58 | 3.58 | -0.01 (-0.28%) | 7,248,500 |
21 Nov 2023 | CNY | 3.61 | 3.64 | 3.58 | 3.59 | 3.59 | -0.02 (-0.55%) | 8,279,900 |
20 Nov 2023 | CNY | 3.58 | 3.61 | 3.57 | 3.61 | 3.61 | +0.03 (+0.84%) | 7,371,540 |
17 Nov 2023 | CNY | 3.55 | 3.59 | 3.51 | 3.58 | 3.58 | +0.04 (+1.13%) | 9,847,580 |
16 Nov 2023 | CNY | 3.56 | 3.57 | 3.53 | 3.54 | 3.54 | -0.03 (-0.84%) | 6,185,900 |
15 Nov 2023 | CNY | 3.56 | 3.6 | 3.54 | 3.57 | 3.57 | +0.02 (+0.56%) | 7,064,000 |
14 Nov 2023 | CNY | 3.52 | 3.55 | 3.5 | 3.55 | 3.55 | +0.03 (+0.85%) | 6,571,710 |
13 Nov 2023 | CNY | 3.5 | 3.52 | 3.47 | 3.52 | 3.52 | +0.04 (+1.15%) | 6,497,000 |
10 Nov 2023 | CNY | 3.49 | 3.5 | 3.45 | 3.48 | 3.48 | -0.01 (-0.29%) | 5,907,730 |
9 Nov 2023 | CNY | 3.55 | 3.56 | 3.48 | 3.49 | 3.49 | -0.06 (-1.69%) | 8,575,700 |
8 Nov 2023 | CNY | 3.54 | 3.6 | 3.54 | 3.55 | 3.55 | +0.01 (+0.28%) | 8,748,800 |
7 Nov 2023 | CNY | 3.52 | 3.55 | 3.5 | 3.54 | 3.54 | 0.0 (0.0%) | 5,773,170 |
6 Nov 2023 | CNY | 3.48 | 3.54 | 3.47 | 3.54 | 3.54 | +0.06 (+1.72%) | 8,433,540 |
3 Nov 2023 | CNY | 3.44 | 3.51 | 3.41 | 3.48 | 3.48 | +0.05 (+1.46%) | 9,260,680 |
2 Nov 2023 | CNY | 3.47 | 3.48 | 3.41 | 3.43 | 3.43 | -0.04 (-1.15%) | 7,498,440 |
1 Nov 2023 | CNY | 3.43 | 3.47 | 3.41 | 3.47 | 3.47 | +0.06 (+1.76%) | 7,615,580 |
31 Oct 2023 | CNY | 3.42 | 3.44 | 3.38 | 3.41 | 3.41 | -0.02 (-0.58%) | 8,267,070 |
30 Oct 2023 | CNY | 3.33 | 3.45 | 3.31 | 3.43 | 3.43 | +0.09 (+2.69%) | 13,663,100 |
27 Oct 2023 | CNY | 3.26 | 3.35 | 3.25 | 3.34 | 3.34 | +0.05 (+1.52%) | 9,540,040 |
26 Oct 2023 | CNY | 3.27 | 3.29 | 3.23 | 3.29 | 3.29 | +0.01 (+0.30%) | 6,288,140 |
25 Oct 2023 | CNY | 3.27 | 3.33 | 3.27 | 3.28 | 3.28 | +0.02 (+0.61%) | 7,195,000 |
24 Oct 2023 | CNY | 3.2 | 3.29 | 3.2 | 3.26 | 3.26 | +0.04 (+1.24%) | 8,042,240 |
23 Oct 2023 | CNY | 3.28 | 3.3 | 3.18 | 3.22 | 3.22 | -0.08 (-2.42%) | 8,470,900 |
20 Oct 2023 | CNY | 3.34 | 3.36 | 3.28 | 3.3 | 3.3 | -0.05 (-1.49%) | 8,353,450 |
19 Oct 2023 | CNY | 3.33 | 3.43 | 3.32 | 3.35 | 3.35 | +0.02 (+0.60%) | 11,462,800 |
18 Oct 2023 | CNY | 3.45 | 3.47 | 3.33 | 3.33 | 3.33 | -0.13 (-3.76%) | 14,214,080 |
17 Oct 2023 | CNY | 3.48 | 3.5 | 3.45 | 3.46 | 3.46 | -0.02 (-0.57%) | 5,800,560 |