Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | CNY | 3.83 | 3.84 | 3.78 | 3.82 | 3.82 | -0.01 (-0.26%) | 4,735,200 |
9 Nov 2023 | CNY | 3.85 | 3.86 | 3.75 | 3.83 | 3.83 | -0.02 (-0.52%) | 8,740,080 |
8 Nov 2023 | CNY | 3.88 | 3.88 | 3.83 | 3.85 | 3.85 | -0.02 (-0.52%) | 6,677,980 |
7 Nov 2023 | CNY | 3.86 | 3.89 | 3.81 | 3.87 | 3.87 | -0.01 (-0.26%) | 6,915,969 |
6 Nov 2023 | CNY | 3.86 | 3.89 | 3.83 | 3.88 | 3.88 | +0.04 (+1.04%) | 10,390,769 |
3 Nov 2023 | CNY | 3.81 | 3.87 | 3.81 | 3.84 | 3.84 | +0.03 (+0.79%) | 5,576,976 |
2 Nov 2023 | CNY | 3.85 | 3.86 | 3.79 | 3.81 | 3.81 | -0.04 (-1.04%) | 5,459,400 |
1 Nov 2023 | CNY | 3.87 | 3.88 | 3.82 | 3.85 | 3.85 | -0.02 (-0.52%) | 5,187,200 |
31 Oct 2023 | CNY | 3.84 | 3.9 | 3.83 | 3.87 | 3.87 | -0.01 (-0.26%) | 9,560,000 |
30 Oct 2023 | CNY | 3.71 | 4 | 3.69 | 3.88 | 3.88 | +0.11 (+2.92%) | 20,429,700 |
27 Oct 2023 | CNY | 3.79 | 3.82 | 3.76 | 3.77 | 3.77 | -0.04 (-1.05%) | 7,571,900 |
26 Oct 2023 | CNY | 3.86 | 3.88 | 3.77 | 3.81 | 3.81 | -0.05 (-1.30%) | 11,501,600 |
25 Oct 2023 | CNY | 3.8 | 3.89 | 3.76 | 3.86 | 3.86 | +0.18 (+4.89%) | 19,949,600 |
24 Oct 2023 | CNY | 3.58 | 3.69 | 3.56 | 3.68 | 3.68 | +0.1 (+2.79%) | 6,156,990 |
23 Oct 2023 | CNY | 3.6 | 3.65 | 3.53 | 3.58 | 3.58 | -0.05 (-1.38%) | 6,334,740 |
20 Oct 2023 | CNY | 3.58 | 3.67 | 3.57 | 3.63 | 3.63 | +0.03 (+0.83%) | 4,837,580 |
19 Oct 2023 | CNY | 3.67 | 3.7 | 3.59 | 3.6 | 3.6 | -0.07 (-1.91%) | 7,007,800 |
18 Oct 2023 | CNY | 3.74 | 3.74 | 3.66 | 3.67 | 3.67 | -0.06 (-1.61%) | 5,592,450 |
17 Oct 2023 | CNY | 3.87 | 3.87 | 3.71 | 3.73 | 3.73 | -0.05 (-1.32%) | 6,841,840 |
16 Oct 2023 | CNY | 3.72 | 3.84 | 3.7 | 3.78 | 3.78 | +0.06 (+1.61%) | 6,872,057 |
13 Oct 2023 | CNY | 3.75 | 3.77 | 3.71 | 3.72 | 3.72 | -0.05 (-1.33%) | 5,992,180 |
12 Oct 2023 | CNY | 3.72 | 3.82 | 3.7 | 3.77 | 3.77 | +0.05 (+1.34%) | 7,145,970 |
11 Oct 2023 | CNY | 3.71 | 3.82 | 3.68 | 3.72 | 3.72 | +0.04 (+1.09%) | 5,686,000 |
10 Oct 2023 | CNY | 3.73 | 3.75 | 3.67 | 3.68 | 3.68 | -0.04 (-1.08%) | 5,311,960 |
9 Oct 2023 | CNY | 3.8 | 3.8 | 3.71 | 3.72 | 3.72 | -0.09 (-2.36%) | 5,555,510 |
28 Sep 2023 | CNY | 3.73 | 3.82 | 3.71 | 3.81 | 3.81 | +0.1 (+2.70%) | 6,793,408 |
27 Sep 2023 | CNY | 3.69 | 3.75 | 3.69 | 3.71 | 3.71 | +0.02 (+0.54%) | 6,611,376 |
26 Sep 2023 | CNY | 3.67 | 3.7 | 3.67 | 3.69 | 3.69 | +0.02 (+0.54%) | 2,852,409 |
25 Sep 2023 | CNY | 3.76 | 3.76 | 3.67 | 3.67 | 3.67 | -0.07 (-1.87%) | 5,736,333 |
22 Sep 2023 | CNY | 3.72 | 3.76 | 3.69 | 3.74 | 3.74 | +0.02 (+0.54%) | 5,863,920 |