Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | CNY | 3.86 | 3.99 | 3.85 | 3.98 | 3.98 | +0.1 (+2.58%) | 24,471,324 |
16 Nov 2023 | CNY | 3.99 | 3.99 | 3.86 | 3.88 | 3.88 | -0.12 (-3%) | 27,558,600 |
15 Nov 2023 | CNY | 3.98 | 4.03 | 3.89 | 4 | 4 | +0.04 (+1.01%) | 40,429,000 |
14 Nov 2023 | CNY | 3.82 | 3.98 | 3.81 | 3.96 | 3.96 | +0.15 (+3.94%) | 43,189,946 |
13 Nov 2023 | CNY | 3.74 | 3.92 | 3.73 | 3.81 | 3.81 | +0.06 (+1.60%) | 26,657,054 |
10 Nov 2023 | CNY | 3.75 | 3.79 | 3.73 | 3.75 | 3.75 | -0.01 (-0.27%) | 13,390,328 |
9 Nov 2023 | CNY | 3.78 | 3.82 | 3.74 | 3.76 | 3.76 | -0.04 (-1.05%) | 20,859,609 |
8 Nov 2023 | CNY | 3.8 | 3.82 | 3.75 | 3.8 | 3.8 | -0.03 (-0.78%) | 20,444,840 |
7 Nov 2023 | CNY | 3.8 | 3.87 | 3.78 | 3.83 | 3.83 | +0.02 (+0.52%) | 22,011,000 |
6 Nov 2023 | CNY | 3.79 | 3.83 | 3.75 | 3.81 | 3.81 | 0.0 (0.0%) | 22,220,912 |
3 Nov 2023 | CNY | 3.84 | 3.87 | 3.77 | 3.81 | 3.81 | -0.05 (-1.30%) | 25,967,122 |
2 Nov 2023 | CNY | 3.79 | 3.96 | 3.76 | 3.86 | 3.86 | +0.02 (+0.52%) | 37,723,667 |
1 Nov 2023 | CNY | 3.81 | 3.88 | 3.75 | 3.84 | 3.84 | +0.02 (+0.52%) | 24,403,273 |
31 Oct 2023 | CNY | 3.91 | 3.94 | 3.77 | 3.82 | 3.82 | -0.09 (-2.30%) | 29,644,299 |
30 Oct 2023 | CNY | 3.75 | 4.17 | 3.67 | 3.91 | 3.91 | +0.12 (+3.17%) | 74,924,438 |
27 Oct 2023 | CNY | 3.63 | 3.83 | 3.6 | 3.79 | 3.79 | +0.17 (+4.70%) | 35,297,749 |
26 Oct 2023 | CNY | 3.57 | 3.63 | 3.51 | 3.62 | 3.62 | +0.03 (+0.84%) | 15,631,100 |
25 Oct 2023 | CNY | 3.46 | 3.6 | 3.45 | 3.59 | 3.59 | +0.15 (+4.36%) | 22,254,110 |
24 Oct 2023 | CNY | 3.42 | 3.47 | 3.38 | 3.44 | 3.44 | +0.04 (+1.18%) | 12,267,019 |
23 Oct 2023 | CNY | 3.48 | 3.52 | 3.38 | 3.4 | 3.4 | -0.08 (-2.30%) | 13,654,800 |
20 Oct 2023 | CNY | 3.44 | 3.57 | 3.42 | 3.48 | 3.48 | +0.05 (+1.46%) | 16,907,968 |
19 Oct 2023 | CNY | 3.56 | 3.57 | 3.43 | 3.43 | 3.43 | -0.16 (-4.46%) | 22,429,412 |
18 Oct 2023 | CNY | 3.53 | 3.65 | 3.48 | 3.59 | 3.59 | +0.06 (+1.70%) | 26,828,777 |
17 Oct 2023 | CNY | 3.66 | 3.68 | 3.52 | 3.53 | 3.53 | -0.14 (-3.81%) | 23,368,500 |
16 Oct 2023 | CNY | 3.69 | 3.72 | 3.65 | 3.67 | 3.67 | -0.03 (-0.81%) | 17,697,582 |
13 Oct 2023 | CNY | 3.68 | 3.75 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 14,698,686 |
12 Oct 2023 | CNY | 3.63 | 3.74 | 3.61 | 3.71 | 3.71 | +0.11 (+3.06%) | 22,495,734 |
11 Oct 2023 | CNY | 3.68 | 3.7 | 3.59 | 3.6 | 3.6 | -0.05 (-1.37%) | 11,591,315 |
10 Oct 2023 | CNY | 3.72 | 3.73 | 3.62 | 3.65 | 3.65 | -0.05 (-1.35%) | 13,762,920 |
9 Oct 2023 | CNY | 3.65 | 3.74 | 3.65 | 3.7 | 3.7 | +0.05 (+1.37%) | 14,943,800 |