Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 3.88 | 3.88 | 3.83 | 3.87 | 3.87 | 0.0 (0.0%) | 4,584,300 |
9 Nov 2023 | CNY | 3.91 | 3.92 | 3.86 | 3.87 | 3.87 | -0.04 (-1.02%) | 6,115,900 |
8 Nov 2023 | CNY | 3.92 | 3.97 | 3.9 | 3.91 | 3.91 | -0.01 (-0.26%) | 6,226,900 |
7 Nov 2023 | CNY | 3.92 | 3.94 | 3.89 | 3.92 | 3.92 | 0.0 (0.0%) | 5,927,194 |
6 Nov 2023 | CNY | 3.9 | 3.93 | 3.88 | 3.92 | 3.92 | +0.04 (+1.03%) | 6,680,100 |
3 Nov 2023 | CNY | 3.9 | 3.91 | 3.86 | 3.88 | 3.88 | -0.01 (-0.26%) | 5,641,300 |
2 Nov 2023 | CNY | 3.9 | 3.92 | 3.87 | 3.89 | 3.89 | -0.01 (-0.26%) | 5,220,000 |
1 Nov 2023 | CNY | 3.88 | 3.91 | 3.85 | 3.9 | 3.9 | +0.02 (+0.52%) | 5,796,802 |
31 Oct 2023 | CNY | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | +0.02 (+0.52%) | 5,781,509 |
30 Oct 2023 | CNY | 3.83 | 3.88 | 3.82 | 3.86 | 3.86 | +0.01 (+0.26%) | 6,585,600 |
27 Oct 2023 | CNY | 3.8 | 3.86 | 3.79 | 3.85 | 3.85 | +0.05 (+1.32%) | 8,633,404 |
26 Oct 2023 | CNY | 3.87 | 3.87 | 3.75 | 3.8 | 3.8 | -0.07 (-1.81%) | 10,575,400 |
25 Oct 2023 | CNY | 3.83 | 3.89 | 3.81 | 3.87 | 3.87 | +0.06 (+1.57%) | 6,501,453 |
24 Oct 2023 | CNY | 3.76 | 3.84 | 3.75 | 3.81 | 3.81 | +0.06 (+1.60%) | 6,921,753 |
23 Oct 2023 | CNY | 3.78 | 3.81 | 3.73 | 3.75 | 3.75 | -0.03 (-0.79%) | 7,162,608 |
20 Oct 2023 | CNY | 3.77 | 3.8 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 4,383,900 |
19 Oct 2023 | CNY | 3.8 | 3.84 | 3.77 | 3.78 | 3.78 | -0.03 (-0.79%) | 4,369,900 |
18 Oct 2023 | CNY | 3.87 | 3.87 | 3.81 | 3.81 | 3.81 | -0.05 (-1.30%) | 4,662,300 |
17 Oct 2023 | CNY | 3.9 | 3.91 | 3.86 | 3.86 | 3.86 | -0.04 (-1.03%) | 4,380,500 |
16 Oct 2023 | CNY | 3.87 | 3.92 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 6,352,520 |
13 Oct 2023 | CNY | 3.92 | 3.94 | 3.88 | 3.9 | 3.9 | -0.05 (-1.27%) | 5,988,800 |
12 Oct 2023 | CNY | 3.93 | 3.95 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 4,246,200 |
11 Oct 2023 | CNY | 3.94 | 3.97 | 3.92 | 3.93 | 3.93 | -0.01 (-0.25%) | 5,971,500 |
10 Oct 2023 | CNY | 3.96 | 4.01 | 3.94 | 3.94 | 3.94 | -0.02 (-0.51%) | 5,643,600 |
9 Oct 2023 | CNY | 4.04 | 4.04 | 3.94 | 3.96 | 3.96 | -0.07 (-1.74%) | 6,720,990 |
28 Sep 2023 | CNY | 4.01 | 4.04 | 4.01 | 4.03 | 4.03 | +0.01 (+0.25%) | 4,226,200 |
27 Sep 2023 | CNY | 3.99 | 4.05 | 3.97 | 4.02 | 4.02 | +0.03 (+0.75%) | 6,317,263 |
26 Sep 2023 | CNY | 3.97 | 4.03 | 3.97 | 3.99 | 3.99 | -0.01 (-0.25%) | 5,123,007 |
25 Sep 2023 | CNY | 4 | 4.06 | 3.99 | 4 | 4 | -0.02 (-0.50%) | 6,166,000 |
22 Sep 2023 | CNY | 4 | 4.02 | 3.98 | 4.02 | 4.02 | +0.04 (+1.01%) | 6,378,100 |