Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | CNY | 3.48 | 3.49 | 3.46 | 3.47 | 3.47 | +0.01 (+0.29%) | 18,040,815 |
14 Nov 2023 | CNY | 3.46 | 3.48 | 3.45 | 3.46 | 3.46 | 0.0 (0.0%) | 17,465,261 |
13 Nov 2023 | CNY | 3.46 | 3.48 | 3.43 | 3.46 | 3.46 | 0.0 (0.0%) | 15,689,734 |
10 Nov 2023 | CNY | 3.49 | 3.49 | 3.45 | 3.46 | 3.46 | -0.03 (-0.86%) | 15,711,076 |
9 Nov 2023 | CNY | 3.49 | 3.52 | 3.48 | 3.49 | 3.49 | -0.01 (-0.29%) | 13,807,678 |
8 Nov 2023 | CNY | 3.54 | 3.54 | 3.48 | 3.5 | 3.5 | -0.04 (-1.13%) | 19,505,100 |
7 Nov 2023 | CNY | 3.5 | 3.56 | 3.5 | 3.54 | 3.54 | +0.02 (+0.57%) | 22,637,100 |
6 Nov 2023 | CNY | 3.48 | 3.52 | 3.47 | 3.52 | 3.52 | +0.06 (+1.73%) | 26,270,557 |
3 Nov 2023 | CNY | 3.48 | 3.49 | 3.45 | 3.46 | 3.46 | -0.02 (-0.57%) | 18,317,231 |
2 Nov 2023 | CNY | 3.47 | 3.5 | 3.46 | 3.48 | 3.48 | +0.02 (+0.58%) | 18,935,890 |
1 Nov 2023 | CNY | 3.47 | 3.48 | 3.45 | 3.46 | 3.46 | -0.01 (-0.29%) | 15,714,800 |
31 Oct 2023 | CNY | 3.47 | 3.48 | 3.44 | 3.47 | 3.47 | +0.01 (+0.29%) | 16,050,709 |
30 Oct 2023 | CNY | 3.5 | 3.52 | 3.45 | 3.46 | 3.46 | -0.05 (-1.42%) | 21,935,414 |
27 Oct 2023 | CNY | 3.51 | 3.54 | 3.49 | 3.51 | 3.51 | -0.01 (-0.28%) | 16,012,300 |
26 Oct 2023 | CNY | 3.47 | 3.53 | 3.47 | 3.52 | 3.52 | +0.02 (+0.57%) | 11,312,400 |
25 Oct 2023 | CNY | 3.46 | 3.52 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 13,979,000 |
24 Oct 2023 | CNY | 3.43 | 3.49 | 3.42 | 3.48 | 3.48 | +0.05 (+1.46%) | 17,078,400 |
23 Oct 2023 | CNY | 3.5 | 3.5 | 3.4 | 3.43 | 3.43 | -0.07 (-2.00%) | 19,016,300 |
20 Oct 2023 | CNY | 3.49 | 3.54 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 14,972,880 |
19 Oct 2023 | CNY | 3.58 | 3.59 | 3.5 | 3.5 | 3.5 | -0.09 (-2.51%) | 22,719,908 |
18 Oct 2023 | CNY | 3.62 | 3.66 | 3.58 | 3.59 | 3.59 | -0.05 (-1.37%) | 16,084,700 |
17 Oct 2023 | CNY | 3.59 | 3.65 | 3.58 | 3.64 | 3.64 | +0.06 (+1.68%) | 21,948,226 |
16 Oct 2023 | CNY | 3.57 | 3.59 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 20,475,700 |
13 Oct 2023 | CNY | 3.57 | 3.61 | 3.52 | 3.58 | 3.58 | -0.03 (-0.83%) | 29,353,200 |
12 Oct 2023 | CNY | 3.67 | 3.71 | 3.6 | 3.61 | 3.61 | +0.04 (+1.12%) | 38,976,837 |
11 Oct 2023 | CNY | 3.6 | 3.63 | 3.56 | 3.57 | 3.57 | -0.04 (-1.11%) | 18,993,197 |
10 Oct 2023 | CNY | 3.61 | 3.65 | 3.6 | 3.61 | 3.61 | 0.0 (0.0%) | 18,395,366 |
9 Oct 2023 | CNY | 3.66 | 3.66 | 3.57 | 3.61 | 3.61 | -0.06 (-1.63%) | 24,326,240 |
28 Sep 2023 | CNY | 3.69 | 3.72 | 3.65 | 3.67 | 3.67 | -0.01 (-0.27%) | 13,811,900 |
27 Sep 2023 | CNY | 3.7 | 3.72 | 3.67 | 3.68 | 3.68 | -0.02 (-0.54%) | 18,842,138 |