Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 4 | 4.02 | 3.99 | 4.02 | 4.02 | +0.01 (+0.25%) | 29,308,025 |
16 Nov 2023 | CNY | 4.03 | 4.05 | 4.01 | 4.01 | 4.01 | -0.03 (-0.74%) | 32,561,469 |
15 Nov 2023 | CNY | 4.08 | 4.1 | 4.03 | 4.04 | 4.04 | -0.01 (-0.25%) | 55,281,470 |
14 Nov 2023 | CNY | 3.98 | 4.07 | 3.97 | 4.05 | 4.05 | +0.07 (+1.76%) | 65,090,200 |
13 Nov 2023 | CNY | 4 | 4 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 32,612,285 |
10 Nov 2023 | CNY | 3.97 | 4.01 | 3.96 | 3.99 | 3.99 | +0.01 (+0.25%) | 41,432,400 |
9 Nov 2023 | CNY | 4.01 | 4.03 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 40,973,323 |
8 Nov 2023 | CNY | 4.05 | 4.06 | 3.97 | 4 | 4 | -0.06 (-1.48%) | 56,844,414 |
7 Nov 2023 | CNY | 4.01 | 4.1 | 3.98 | 4.06 | 4.06 | +0.03 (+0.74%) | 81,608,385 |
6 Nov 2023 | CNY | 3.97 | 4.04 | 3.93 | 4.03 | 4.03 | +0.16 (+4.13%) | 102,461,201 |
3 Nov 2023 | CNY | 3.86 | 3.9 | 3.84 | 3.87 | 3.87 | +0.02 (+0.52%) | 30,209,500 |
2 Nov 2023 | CNY | 3.89 | 3.91 | 3.85 | 3.85 | 3.85 | -0.04 (-1.03%) | 36,259,887 |
1 Nov 2023 | CNY | 3.93 | 3.93 | 3.89 | 3.89 | 3.89 | -0.02 (-0.51%) | 30,979,200 |
31 Oct 2023 | CNY | 3.92 | 3.95 | 3.89 | 3.91 | 3.91 | -0.02 (-0.51%) | 40,233,925 |
30 Oct 2023 | CNY | 3.94 | 3.96 | 3.9 | 3.93 | 3.93 | -0.03 (-0.76%) | 52,159,625 |
27 Oct 2023 | CNY | 3.91 | 3.97 | 3.9 | 3.96 | 3.96 | +0.01 (+0.25%) | 41,801,300 |
26 Oct 2023 | CNY | 3.9 | 3.96 | 3.89 | 3.95 | 3.95 | +0.02 (+0.51%) | 40,110,789 |
25 Oct 2023 | CNY | 4 | 4.01 | 3.92 | 3.93 | 3.93 | -0.05 (-1.26%) | 51,399,649 |
24 Oct 2023 | CNY | 3.82 | 3.99 | 3.82 | 3.98 | 3.98 | +0.18 (+4.74%) | 79,185,919 |
23 Oct 2023 | CNY | 3.95 | 3.95 | 3.78 | 3.8 | 3.8 | -0.16 (-4.04%) | 51,013,138 |
20 Oct 2023 | CNY | 3.9 | 3.98 | 3.9 | 3.96 | 3.96 | +0.02 (+0.51%) | 47,236,704 |
19 Oct 2023 | CNY | 3.91 | 4.01 | 3.9 | 3.94 | 3.94 | +0.01 (+0.25%) | 53,429,650 |
18 Oct 2023 | CNY | 3.94 | 3.96 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 35,231,510 |
17 Oct 2023 | CNY | 3.9 | 3.98 | 3.88 | 3.95 | 3.95 | +0.06 (+1.54%) | 45,487,967 |
16 Oct 2023 | CNY | 3.87 | 3.91 | 3.85 | 3.89 | 3.89 | +0.02 (+0.52%) | 32,980,800 |
13 Oct 2023 | CNY | 3.89 | 3.91 | 3.86 | 3.87 | 3.87 | -0.04 (-1.02%) | 25,699,500 |
12 Oct 2023 | CNY | 3.92 | 3.94 | 3.89 | 3.91 | 3.91 | +0.03 (+0.77%) | 36,809,805 |
11 Oct 2023 | CNY | 3.9 | 3.93 | 3.87 | 3.88 | 3.88 | -0.01 (-0.26%) | 33,429,253 |
10 Oct 2023 | CNY | 3.93 | 3.96 | 3.88 | 3.89 | 3.89 | -0.04 (-1.02%) | 30,593,686 |
9 Oct 2023 | CNY | 3.94 | 3.95 | 3.89 | 3.93 | 3.93 | -0.03 (-0.76%) | 36,740,900 |