Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 3.96 | 3.99 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 8,051,900 |
14 Nov 2023 | CNY | 3.9 | 3.96 | 3.9 | 3.95 | 3.95 | +0.05 (+1.28%) | 6,540,539 |
13 Nov 2023 | CNY | 3.89 | 3.92 | 3.86 | 3.9 | 3.9 | +0.03 (+0.78%) | 6,526,177 |
10 Nov 2023 | CNY | 3.93 | 3.93 | 3.82 | 3.87 | 3.87 | -0.05 (-1.28%) | 7,461,460 |
9 Nov 2023 | CNY | 3.96 | 4.04 | 3.92 | 3.92 | 3.92 | -0.03 (-0.76%) | 7,670,498 |
8 Nov 2023 | CNY | 3.92 | 3.99 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 7,212,300 |
7 Nov 2023 | CNY | 3.94 | 3.96 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 4,983,800 |
6 Nov 2023 | CNY | 3.88 | 3.95 | 3.86 | 3.95 | 3.95 | +0.09 (+2.33%) | 8,172,961 |
3 Nov 2023 | CNY | 3.89 | 3.9 | 3.84 | 3.86 | 3.86 | -0.03 (-0.77%) | 7,443,000 |
2 Nov 2023 | CNY | 3.87 | 3.92 | 3.82 | 3.89 | 3.89 | +0.01 (+0.26%) | 8,798,780 |
1 Nov 2023 | CNY | 3.86 | 3.9 | 3.84 | 3.88 | 3.88 | +0.02 (+0.52%) | 8,818,381 |
31 Oct 2023 | CNY | 3.85 | 3.9 | 3.76 | 3.86 | 3.86 | +0.01 (+0.26%) | 11,495,696 |
30 Oct 2023 | CNY | 3.82 | 3.91 | 3.76 | 3.85 | 3.85 | -0.01 (-0.26%) | 12,320,600 |
27 Oct 2023 | CNY | 3.79 | 3.88 | 3.79 | 3.86 | 3.86 | +0.07 (+1.85%) | 7,779,813 |
26 Oct 2023 | CNY | 3.84 | 3.85 | 3.76 | 3.79 | 3.79 | -0.07 (-1.81%) | 9,027,000 |
25 Oct 2023 | CNY | 3.84 | 3.91 | 3.83 | 3.86 | 3.86 | +0.03 (+0.78%) | 10,200,660 |
24 Oct 2023 | CNY | 3.7 | 3.84 | 3.7 | 3.83 | 3.83 | +0.14 (+3.79%) | 11,824,324 |
23 Oct 2023 | CNY | 3.81 | 3.81 | 3.65 | 3.69 | 3.69 | -0.09 (-2.38%) | 10,358,678 |
20 Oct 2023 | CNY | 3.68 | 3.84 | 3.67 | 3.78 | 3.78 | +0.07 (+1.89%) | 12,397,065 |
19 Oct 2023 | CNY | 3.75 | 3.82 | 3.69 | 3.71 | 3.71 | -0.02 (-0.54%) | 6,742,405 |
18 Oct 2023 | CNY | 3.8 | 3.81 | 3.71 | 3.73 | 3.73 | -0.09 (-2.36%) | 6,606,756 |
17 Oct 2023 | CNY | 3.78 | 3.85 | 3.75 | 3.82 | 3.82 | +0.04 (+1.06%) | 8,337,500 |
16 Oct 2023 | CNY | 3.83 | 3.87 | 3.75 | 3.78 | 3.78 | -0.03 (-0.79%) | 7,145,760 |
13 Oct 2023 | CNY | 3.82 | 3.88 | 3.8 | 3.81 | 3.81 | -0.03 (-0.78%) | 6,678,320 |
12 Oct 2023 | CNY | 3.8 | 3.85 | 3.78 | 3.84 | 3.84 | +0.03 (+0.79%) | 6,293,420 |
11 Oct 2023 | CNY | 3.81 | 3.85 | 3.77 | 3.81 | 3.81 | 0.0 (0.0%) | 6,249,900 |
10 Oct 2023 | CNY | 3.8 | 3.85 | 3.73 | 3.81 | 3.81 | +0.01 (+0.26%) | 10,385,030 |
9 Oct 2023 | CNY | 3.98 | 3.98 | 3.77 | 3.8 | 3.8 | -0.13 (-3.31%) | 13,117,481 |
28 Sep 2023 | CNY | 3.97 | 4.02 | 3.9 | 3.93 | 3.93 | -0.05 (-1.26%) | 10,296,300 |
27 Sep 2023 | CNY | 3.93 | 4.01 | 3.93 | 3.98 | 3.98 | +0.06 (+1.53%) | 9,479,000 |