Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | CNY | 3.54 | 3.55 | 3.45 | 3.46 | 3.46 | +0.01 (+0.29%) | 12,778,600 |
21 Nov 2023 | CNY | 3.38 | 3.48 | 3.37 | 3.45 | 3.45 | +0.08 (+2.37%) | 13,850,400 |
20 Nov 2023 | CNY | 3.32 | 3.41 | 3.3 | 3.37 | 3.37 | +0.05 (+1.51%) | 12,739,700 |
17 Nov 2023 | CNY | 3.31 | 3.33 | 3.26 | 3.32 | 3.32 | +0.02 (+0.61%) | 7,526,790 |
16 Nov 2023 | CNY | 3.29 | 3.33 | 3.25 | 3.3 | 3.3 | +0.02 (+0.61%) | 10,193,730 |
15 Nov 2023 | CNY | 3.32 | 3.33 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 9,009,600 |
14 Nov 2023 | CNY | 3.35 | 3.35 | 3.28 | 3.3 | 3.3 | -0.03 (-0.90%) | 7,551,901 |
13 Nov 2023 | CNY | 3.33 | 3.38 | 3.29 | 3.33 | 3.33 | +0.01 (+0.30%) | 9,801,390 |
10 Nov 2023 | CNY | 3.3 | 3.33 | 3.25 | 3.32 | 3.32 | +0.02 (+0.61%) | 13,054,420 |
9 Nov 2023 | CNY | 3.35 | 3.36 | 3.27 | 3.3 | 3.3 | -0.06 (-1.79%) | 17,376,302 |
8 Nov 2023 | CNY | 3.25 | 3.42 | 3.2 | 3.36 | 3.36 | +0.1 (+3.07%) | 29,521,680 |
7 Nov 2023 | CNY | 3.13 | 3.26 | 3.11 | 3.26 | 3.26 | +0.13 (+4.15%) | 16,584,701 |
6 Nov 2023 | CNY | 3.08 | 3.13 | 3.06 | 3.13 | 3.13 | +0.06 (+1.95%) | 8,251,900 |
3 Nov 2023 | CNY | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | -0.03 (-0.97%) | 6,967,300 |
2 Nov 2023 | CNY | 3.12 | 3.14 | 3.09 | 3.1 | 3.1 | -0.02 (-0.64%) | 5,893,200 |
1 Nov 2023 | CNY | 3.13 | 3.13 | 3.09 | 3.12 | 3.12 | 0.0 (0.0%) | 6,698,700 |
31 Oct 2023 | CNY | 3.1 | 3.13 | 3.07 | 3.12 | 3.12 | +0.03 (+0.97%) | 6,136,801 |
30 Oct 2023 | CNY | 3.06 | 3.11 | 3.05 | 3.09 | 3.09 | +0.04 (+1.31%) | 6,861,900 |
27 Oct 2023 | CNY | 3.02 | 3.06 | 3 | 3.05 | 3.05 | +0.02 (+0.66%) | 5,406,900 |
26 Oct 2023 | CNY | 3.1 | 3.1 | 3.01 | 3.03 | 3.03 | -0.07 (-2.26%) | 6,838,260 |
25 Oct 2023 | CNY | 3.07 | 3.11 | 3.06 | 3.1 | 3.1 | +0.04 (+1.31%) | 7,297,800 |
24 Oct 2023 | CNY | 2.97 | 3.08 | 2.97 | 3.06 | 3.06 | +0.09 (+3.03%) | 10,783,280 |
23 Oct 2023 | CNY | 3.02 | 3.05 | 2.95 | 2.97 | 2.97 | -0.06 (-1.98%) | 7,714,200 |
20 Oct 2023 | CNY | 3.01 | 3.07 | 3 | 3.03 | 3.03 | +0.01 (+0.33%) | 6,011,566 |
19 Oct 2023 | CNY | 3 | 3.06 | 2.98 | 3.02 | 3.02 | +0.01 (+0.33%) | 5,785,818 |
18 Oct 2023 | CNY | 3.05 | 3.07 | 3 | 3.01 | 3.01 | -0.04 (-1.31%) | 5,706,800 |
17 Oct 2023 | CNY | 3.09 | 3.1 | 3.04 | 3.05 | 3.05 | -0.05 (-1.61%) | 5,186,824 |
16 Oct 2023 | CNY | 3.09 | 3.14 | 3.08 | 3.1 | 3.1 | +0.03 (+0.98%) | 7,964,847 |
13 Oct 2023 | CNY | 3.13 | 3.13 | 3.07 | 3.07 | 3.07 | -0.05 (-1.60%) | 5,790,600 |
12 Oct 2023 | CNY | 3.12 | 3.13 | 3.09 | 3.12 | 3.12 | 0.0 (0.0%) | 6,196,046 |