Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 3.86 | 3.91 | 3.81 | 3.82 | 3.82 | -0.04 (-1.04%) | 14,436,100 |
24 Nov 2023 | CNY | 3.89 | 3.91 | 3.82 | 3.86 | 3.86 | -0.02 (-0.52%) | 14,378,100 |
23 Nov 2023 | CNY | 3.84 | 3.89 | 3.8 | 3.88 | 3.88 | +0.05 (+1.31%) | 14,893,150 |
22 Nov 2023 | CNY | 3.9 | 3.9 | 3.83 | 3.83 | 3.83 | -0.05 (-1.29%) | 12,541,400 |
21 Nov 2023 | CNY | 3.84 | 3.94 | 3.83 | 3.88 | 3.88 | +0.04 (+1.04%) | 23,837,400 |
20 Nov 2023 | CNY | 3.84 | 3.86 | 3.79 | 3.84 | 3.84 | 0.0 (0.0%) | 15,900,470 |
17 Nov 2023 | CNY | 3.8 | 3.85 | 3.79 | 3.84 | 3.84 | +0.04 (+1.05%) | 14,417,300 |
16 Nov 2023 | CNY | 3.84 | 3.84 | 3.79 | 3.8 | 3.8 | -0.04 (-1.04%) | 10,894,450 |
15 Nov 2023 | CNY | 3.87 | 3.88 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 13,785,700 |
14 Nov 2023 | CNY | 3.82 | 3.87 | 3.82 | 3.85 | 3.85 | -0.01 (-0.26%) | 15,703,000 |
13 Nov 2023 | CNY | 3.83 | 3.86 | 3.78 | 3.86 | 3.86 | +0.04 (+1.05%) | 17,860,200 |
10 Nov 2023 | CNY | 3.8 | 3.84 | 3.76 | 3.82 | 3.82 | 0.0 (0.0%) | 19,437,600 |
9 Nov 2023 | CNY | 3.91 | 3.93 | 3.78 | 3.82 | 3.82 | -0.11 (-2.80%) | 31,769,800 |
8 Nov 2023 | CNY | 4.06 | 4.08 | 3.9 | 3.93 | 3.93 | -0.12 (-2.96%) | 34,233,370 |
7 Nov 2023 | CNY | 3.95 | 4.12 | 3.88 | 4.05 | 4.05 | +0.08 (+2.02%) | 48,812,420 |
6 Nov 2023 | CNY | 3.83 | 3.97 | 3.8 | 3.97 | 3.97 | +0.16 (+4.20%) | 39,964,520 |
3 Nov 2023 | CNY | 3.85 | 3.88 | 3.79 | 3.81 | 3.81 | -0.06 (-1.55%) | 30,046,140 |
2 Nov 2023 | CNY | 3.93 | 3.94 | 3.84 | 3.87 | 3.87 | -0.06 (-1.53%) | 29,343,160 |
1 Nov 2023 | CNY | 4.09 | 4.1 | 3.9 | 3.93 | 3.93 | -0.16 (-3.91%) | 45,096,080 |
31 Oct 2023 | CNY | 4.2 | 4.23 | 4.06 | 4.09 | 4.09 | -0.15 (-3.54%) | 53,292,410 |
30 Oct 2023 | CNY | 4.28 | 4.48 | 4.19 | 4.24 | 4.24 | -0.04 (-0.93%) | 80,906,200 |
27 Oct 2023 | CNY | 4.44 | 4.6 | 4.18 | 4.28 | 4.28 | -0.16 (-3.60%) | 85,083,790 |
26 Oct 2023 | CNY | 4.24 | 4.58 | 4.2 | 4.44 | 4.44 | +0.18 (+4.23%) | 101,071,050 |
25 Oct 2023 | CNY | 4.12 | 4.43 | 4.12 | 4.26 | 4.26 | +0.23 (+5.71%) | 93,263,980 |
24 Oct 2023 | CNY | 3.93 | 4.04 | 3.89 | 4.03 | 4.03 | +0.11 (+2.81%) | 29,376,000 |
23 Oct 2023 | CNY | 3.91 | 4.02 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 37,487,200 |
20 Oct 2023 | CNY | 3.88 | 3.94 | 3.86 | 3.91 | 3.91 | -0.02 (-0.51%) | 21,667,660 |
19 Oct 2023 | CNY | 3.99 | 4.02 | 3.91 | 3.93 | 3.93 | -0.07 (-1.75%) | 32,492,440 |
18 Oct 2023 | CNY | 4.06 | 4.08 | 3.94 | 4 | 4 | -0.05 (-1.23%) | 29,916,710 |
17 Oct 2023 | CNY | 4.12 | 4.17 | 4.01 | 4.05 | 4.05 | -0.1 (-2.41%) | 31,788,800 |