Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 3.48 | 3.54 | 3.38 | 3.38 | 3.38 | -0.03 (-0.88%) | 33,475,380 |
14 Nov 2023 | CNY | 3.43 | 3.45 | 3.32 | 3.41 | 3.41 | -0.04 (-1.16%) | 44,334,660 |
13 Nov 2023 | CNY | 3.48 | 3.5 | 3.42 | 3.45 | 3.45 | -0.07 (-1.99%) | 39,319,492 |
10 Nov 2023 | CNY | 3.5 | 3.68 | 3.42 | 3.52 | 3.52 | -0.04 (-1.12%) | 55,953,971 |
9 Nov 2023 | CNY | 3.7 | 3.74 | 3.48 | 3.56 | 3.56 | -0.15 (-4.04%) | 93,582,405 |
8 Nov 2023 | CNY | 3.88 | 4.1 | 3.64 | 3.71 | 3.71 | -0.05 (-1.33%) | 144,162,851 |
7 Nov 2023 | CNY | 3.7 | 3.76 | 3.51 | 3.76 | 3.76 | +0.34 (+9.94%) | 61,314,735 |
6 Nov 2023 | CNY | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |
3 Nov 2023 | CNY | 3.23 | 3.42 | 3.22 | 3.42 | 3.42 | +0.16 (+4.91%) | 18,131,236 |
2 Nov 2023 | CNY | 3.5 | 3.5 | 3.18 | 3.26 | 3.26 | -0.07 (-2.10%) | 84,118,138 |
1 Nov 2023 | CNY | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | +0.16 (+5.05%) | 4,757,804 |
31 Oct 2023 | CNY | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | +0.15 (+4.97%) | 2,696,080 |
30 Oct 2023 | CNY | 2.94 | 3.02 | 2.91 | 3.02 | 3.02 | +0.14 (+4.86%) | 20,872,039 |
27 Oct 2023 | CNY | 2.77 | 2.88 | 2.76 | 2.88 | 2.88 | +0.14 (+5.11%) | 19,672,215 |
26 Oct 2023 | CNY | 2.63 | 2.74 | 2.62 | 2.74 | 2.74 | +0.13 (+4.98%) | 30,441,474 |
25 Oct 2023 | CNY | 2.5 | 2.61 | 2.5 | 2.61 | 2.61 | +0.12 (+4.82%) | 19,179,520 |
24 Oct 2023 | CNY | 2.49 | 2.51 | 2.42 | 2.49 | 2.49 | 0.0 (0.0%) | 19,425,648 |
23 Oct 2023 | CNY | 2.61 | 2.61 | 2.49 | 2.49 | 2.49 | -0.13 (-4.96%) | 18,706,592 |
20 Oct 2023 | CNY | 2.61 | 2.66 | 2.58 | 2.62 | 2.62 | 0.0 (0.0%) | 12,104,804 |
19 Oct 2023 | CNY | 2.61 | 2.68 | 2.54 | 2.62 | 2.62 | -0.02 (-0.76%) | 24,920,043 |
18 Oct 2023 | CNY | 2.76 | 2.77 | 2.64 | 2.64 | 2.64 | -0.14 (-5.04%) | 28,601,591 |
17 Oct 2023 | CNY | 2.68 | 2.83 | 2.68 | 2.78 | 2.78 | +0.03 (+1.09%) | 22,130,191 |
16 Oct 2023 | CNY | 2.88 | 2.88 | 2.75 | 2.75 | 2.75 | -0.14 (-4.84%) | 23,568,000 |
13 Oct 2023 | CNY | 2.84 | 2.98 | 2.83 | 2.89 | 2.89 | +0.04 (+1.40%) | 19,510,200 |
12 Oct 2023 | CNY | 2.85 | 2.87 | 2.82 | 2.85 | 2.85 | +0.01 (+0.35%) | 10,944,404 |
11 Oct 2023 | CNY | 2.84 | 2.9 | 2.82 | 2.84 | 2.84 | -0.02 (-0.70%) | 15,907,540 |
10 Oct 2023 | CNY | 2.88 | 2.91 | 2.76 | 2.86 | 2.86 | -0.05 (-1.72%) | 39,699,744 |
9 Oct 2023 | CNY | 3.04 | 3.04 | 2.91 | 2.91 | 2.91 | -0.15 (-4.90%) | 19,132,212 |
28 Sep 2023 | CNY | 3.08 | 3.09 | 2.97 | 3.06 | 3.06 | -0.02 (-0.65%) | 24,772,548 |
27 Sep 2023 | CNY | 3.05 | 3.12 | 3.05 | 3.08 | 3.08 | +0.03 (+0.98%) | 21,210,614 |