Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 3.01 | 3.03 | 2.97 | 2.99 | 2.99 | -0.02 (-0.66%) | 14,352,960 |
8 Jan 2024 | CNY | 3.04 | 3.06 | 3.01 | 3.01 | 3.01 | -0.04 (-1.31%) | 10,445,200 |
5 Jan 2024 | CNY | 3.1 | 3.11 | 3.03 | 3.05 | 3.05 | -0.05 (-1.61%) | 19,005,100 |
4 Jan 2024 | CNY | 3.12 | 3.12 | 3.09 | 3.1 | 3.1 | -0.02 (-0.64%) | 10,481,300 |
3 Jan 2024 | CNY | 3.1 | 3.13 | 3.09 | 3.12 | 3.12 | +0.01 (+0.32%) | 17,522,080 |
2 Jan 2024 | CNY | 3.12 | 3.15 | 3.09 | 3.11 | 3.11 | -0.03 (-0.96%) | 21,276,240 |
29 Dec 2023 | CNY | 3.1 | 3.17 | 3.08 | 3.14 | 3.14 | +0.04 (+1.29%) | 35,088,180 |
28 Dec 2023 | CNY | 3.08 | 3.12 | 3.04 | 3.1 | 3.1 | +0.02 (+0.65%) | 18,210,400 |
27 Dec 2023 | CNY | 3.08 | 3.1 | 3.03 | 3.08 | 3.08 | 0.0 (0.0%) | 19,037,980 |
26 Dec 2023 | CNY | 3.14 | 3.16 | 3.07 | 3.08 | 3.08 | -0.08 (-2.53%) | 22,635,900 |
25 Dec 2023 | CNY | 3.25 | 3.28 | 3.13 | 3.16 | 3.16 | -0.12 (-3.66%) | 35,092,640 |
22 Dec 2023 | CNY | 3.33 | 3.45 | 3.28 | 3.28 | 3.28 | -0.02 (-0.61%) | 44,273,460 |
21 Dec 2023 | CNY | 3.26 | 3.31 | 3.2 | 3.3 | 3.3 | +0.01 (+0.30%) | 30,052,050 |
20 Dec 2023 | CNY | 3.37 | 3.39 | 3.23 | 3.29 | 3.29 | -0.08 (-2.37%) | 40,496,160 |
19 Dec 2023 | CNY | 3.45 | 3.49 | 3.34 | 3.37 | 3.37 | -0.08 (-2.32%) | 41,650,100 |
18 Dec 2023 | CNY | 3.47 | 3.5 | 3.38 | 3.45 | 3.45 | -0.01 (-0.29%) | 43,128,640 |
15 Dec 2023 | CNY | 3.51 | 3.53 | 3.42 | 3.46 | 3.46 | -0.06 (-1.70%) | 51,149,660 |
14 Dec 2023 | CNY | 3.59 | 3.62 | 3.5 | 3.52 | 3.52 | -0.05 (-1.40%) | 57,890,860 |
13 Dec 2023 | CNY | 3.67 | 3.81 | 3.53 | 3.57 | 3.57 | -0.08 (-2.19%) | 87,367,560 |
12 Dec 2023 | CNY | 3.59 | 3.71 | 3.51 | 3.65 | 3.65 | -0.01 (-0.27%) | 91,789,240 |
11 Dec 2023 | CNY | 3.45 | 3.83 | 3.41 | 3.66 | 3.66 | +0.18 (+5.17%) | 128,220,370 |
8 Dec 2023 | CNY | 3.33 | 3.66 | 3.28 | 3.48 | 3.48 | +0.15 (+4.50%) | 77,494,700 |
7 Dec 2023 | CNY | 3.34 | 3.36 | 3.3 | 3.33 | 3.33 | -0.01 (-0.30%) | 15,834,580 |
6 Dec 2023 | CNY | 3.3 | 3.35 | 3.27 | 3.34 | 3.34 | +0.03 (+0.91%) | 19,582,710 |
5 Dec 2023 | CNY | 3.3 | 3.35 | 3.29 | 3.31 | 3.31 | 0.0 (0.0%) | 15,217,990 |
4 Dec 2023 | CNY | 3.3 | 3.33 | 3.26 | 3.31 | 3.31 | 0.0 (0.0%) | 10,259,260 |
1 Dec 2023 | CNY | 3.27 | 3.33 | 3.26 | 3.31 | 3.31 | +0.03 (+0.91%) | 10,713,700 |
30 Nov 2023 | CNY | 3.27 | 3.3 | 3.24 | 3.28 | 3.28 | 0.0 (0.0%) | 8,317,780 |
29 Nov 2023 | CNY | 3.31 | 3.31 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 7,184,070 |
28 Nov 2023 | CNY | 3.26 | 3.32 | 3.24 | 3.3 | 3.3 | +0.05 (+1.54%) | 11,005,800 |