Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 3.87 | 3.98 | 3.86 | 3.93 | 3.93 | +0.01 (+0.26%) | 22,098,434 |
9 Nov 2023 | CNY | 3.93 | 4.08 | 3.87 | 3.92 | 3.92 | -0.07 (-1.75%) | 34,428,634 |
8 Nov 2023 | CNY | 3.73 | 4.11 | 3.72 | 3.99 | 3.99 | +0.25 (+6.68%) | 35,074,484 |
7 Nov 2023 | CNY | 3.74 | 3.75 | 3.69 | 3.74 | 3.74 | 0.0 (0.0%) | 4,505,900 |
6 Nov 2023 | CNY | 3.71 | 3.74 | 3.67 | 3.74 | 3.74 | +0.06 (+1.63%) | 5,598,000 |
3 Nov 2023 | CNY | 3.7 | 3.72 | 3.67 | 3.68 | 3.68 | -0.02 (-0.54%) | 5,810,800 |
2 Nov 2023 | CNY | 3.75 | 3.76 | 3.69 | 3.7 | 3.7 | -0.04 (-1.07%) | 5,451,600 |
1 Nov 2023 | CNY | 3.75 | 3.77 | 3.71 | 3.74 | 3.74 | -0.01 (-0.27%) | 5,338,000 |
31 Oct 2023 | CNY | 3.7 | 3.76 | 3.67 | 3.75 | 3.75 | +0.03 (+0.81%) | 8,858,100 |
30 Oct 2023 | CNY | 3.71 | 3.75 | 3.68 | 3.72 | 3.72 | 0.0 (0.0%) | 6,769,000 |
27 Oct 2023 | CNY | 3.71 | 3.75 | 3.67 | 3.72 | 3.72 | 0.0 (0.0%) | 5,558,600 |
26 Oct 2023 | CNY | 3.8 | 3.8 | 3.68 | 3.72 | 3.72 | -0.09 (-2.36%) | 7,998,200 |
25 Oct 2023 | CNY | 3.76 | 3.84 | 3.75 | 3.81 | 3.81 | +0.13 (+3.53%) | 9,135,753 |
24 Oct 2023 | CNY | 3.59 | 3.7 | 3.57 | 3.68 | 3.68 | +0.11 (+3.08%) | 5,752,400 |
23 Oct 2023 | CNY | 3.64 | 3.64 | 3.54 | 3.57 | 3.57 | -0.07 (-1.92%) | 6,405,800 |
20 Oct 2023 | CNY | 3.63 | 3.72 | 3.59 | 3.64 | 3.64 | +0.01 (+0.28%) | 5,161,300 |
19 Oct 2023 | CNY | 3.65 | 3.69 | 3.63 | 3.63 | 3.63 | -0.04 (-1.09%) | 3,980,800 |
18 Oct 2023 | CNY | 3.72 | 3.72 | 3.65 | 3.67 | 3.67 | -0.05 (-1.34%) | 4,995,222 |
17 Oct 2023 | CNY | 3.71 | 3.76 | 3.7 | 3.72 | 3.72 | -0.01 (-0.27%) | 4,069,800 |
16 Oct 2023 | CNY | 3.7 | 3.77 | 3.69 | 3.73 | 3.73 | +0.05 (+1.36%) | 4,632,600 |
13 Oct 2023 | CNY | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -0.07 (-1.87%) | 4,803,500 |
12 Oct 2023 | CNY | 3.72 | 3.78 | 3.72 | 3.75 | 3.75 | +0.02 (+0.54%) | 3,721,100 |
11 Oct 2023 | CNY | 3.71 | 3.78 | 3.71 | 3.73 | 3.73 | 0.0 (0.0%) | 4,747,800 |
10 Oct 2023 | CNY | 3.76 | 3.8 | 3.71 | 3.73 | 3.73 | -0.03 (-0.80%) | 6,594,300 |
9 Oct 2023 | CNY | 3.76 | 3.81 | 3.73 | 3.76 | 3.76 | -0.03 (-0.79%) | 8,704,700 |
28 Sep 2023 | CNY | 3.78 | 3.82 | 3.77 | 3.79 | 3.79 | +0.02 (+0.53%) | 6,237,600 |
27 Sep 2023 | CNY | 3.8 | 3.83 | 3.76 | 3.77 | 3.77 | -0.04 (-1.05%) | 4,814,600 |
26 Sep 2023 | CNY | 3.81 | 3.86 | 3.8 | 3.81 | 3.81 | 0.0 (0.0%) | 4,742,600 |
25 Sep 2023 | CNY | 3.87 | 3.88 | 3.8 | 3.81 | 3.81 | -0.06 (-1.55%) | 5,430,200 |
22 Sep 2023 | CNY | 3.85 | 3.92 | 3.82 | 3.87 | 3.87 | 0.0 (0.0%) | 10,563,000 |