Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 3.66 | 3.75 | 3.58 | 3.73 | 3.73 | +0.09 (+2.47%) | 27,667,436 |
9 Nov 2023 | CNY | 3.63 | 3.7 | 3.61 | 3.64 | 3.64 | +0.01 (+0.28%) | 15,240,469 |
8 Nov 2023 | CNY | 3.61 | 3.65 | 3.6 | 3.63 | 3.63 | +0.01 (+0.28%) | 6,350,581 |
7 Nov 2023 | CNY | 3.62 | 3.64 | 3.58 | 3.62 | 3.62 | 0.0 (0.0%) | 7,650,200 |
6 Nov 2023 | CNY | 3.62 | 3.64 | 3.58 | 3.62 | 3.62 | +0.01 (+0.28%) | 8,898,981 |
3 Nov 2023 | CNY | 3.64 | 3.66 | 3.6 | 3.61 | 3.61 | -0.03 (-0.82%) | 5,969,500 |
2 Nov 2023 | CNY | 3.63 | 3.67 | 3.62 | 3.64 | 3.64 | -0.02 (-0.55%) | 6,278,200 |
1 Nov 2023 | CNY | 3.67 | 3.69 | 3.63 | 3.66 | 3.66 | -0.01 (-0.27%) | 5,460,200 |
31 Oct 2023 | CNY | 3.63 | 3.68 | 3.63 | 3.67 | 3.67 | +0.02 (+0.55%) | 9,317,816 |
30 Oct 2023 | CNY | 3.61 | 3.69 | 3.61 | 3.65 | 3.65 | -0.02 (-0.54%) | 8,269,000 |
27 Oct 2023 | CNY | 3.65 | 3.68 | 3.62 | 3.67 | 3.67 | +0.01 (+0.27%) | 12,274,816 |
26 Oct 2023 | CNY | 3.61 | 3.66 | 3.59 | 3.66 | 3.66 | +0.05 (+1.39%) | 13,301,110 |
25 Oct 2023 | CNY | 3.47 | 3.63 | 3.47 | 3.61 | 3.61 | +0.17 (+4.94%) | 17,278,634 |
24 Oct 2023 | CNY | 3.39 | 3.45 | 3.38 | 3.44 | 3.44 | +0.05 (+1.47%) | 7,070,100 |
23 Oct 2023 | CNY | 3.45 | 3.47 | 3.36 | 3.39 | 3.39 | -0.06 (-1.74%) | 7,501,500 |
20 Oct 2023 | CNY | 3.45 | 3.5 | 3.42 | 3.45 | 3.45 | +0.01 (+0.29%) | 5,948,665 |
19 Oct 2023 | CNY | 3.48 | 3.49 | 3.41 | 3.44 | 3.44 | -0.03 (-0.86%) | 6,433,431 |
18 Oct 2023 | CNY | 3.54 | 3.56 | 3.47 | 3.47 | 3.47 | -0.08 (-2.25%) | 6,448,442 |
17 Oct 2023 | CNY | 3.56 | 3.59 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 5,743,340 |
16 Oct 2023 | CNY | 3.49 | 3.58 | 3.49 | 3.55 | 3.55 | +0.05 (+1.43%) | 7,471,404 |
13 Oct 2023 | CNY | 3.53 | 3.55 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 6,019,800 |
12 Oct 2023 | CNY | 3.53 | 3.56 | 3.51 | 3.55 | 3.55 | +0.02 (+0.57%) | 5,616,500 |
11 Oct 2023 | CNY | 3.56 | 3.56 | 3.49 | 3.53 | 3.53 | -0.02 (-0.56%) | 7,850,384 |
10 Oct 2023 | CNY | 3.58 | 3.6 | 3.54 | 3.55 | 3.55 | -0.02 (-0.56%) | 4,495,500 |
9 Oct 2023 | CNY | 3.63 | 3.64 | 3.56 | 3.57 | 3.57 | -0.04 (-1.11%) | 5,503,550 |
28 Sep 2023 | CNY | 3.57 | 3.62 | 3.56 | 3.61 | 3.61 | +0.04 (+1.12%) | 6,567,988 |
27 Sep 2023 | CNY | 3.57 | 3.61 | 3.56 | 3.57 | 3.57 | 0.0 (0.0%) | 5,539,100 |
26 Sep 2023 | CNY | 3.58 | 3.59 | 3.54 | 3.57 | 3.57 | -0.01 (-0.28%) | 5,562,011 |
25 Sep 2023 | CNY | 3.59 | 3.61 | 3.55 | 3.58 | 3.58 | -0.01 (-0.28%) | 5,734,900 |
22 Sep 2023 | CNY | 3.61 | 3.64 | 3.57 | 3.59 | 3.59 | -0.03 (-0.83%) | 8,615,500 |