Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 3.12 | 3.18 | 3.1 | 3.16 | 3.16 | +0.03 (+0.96%) | 22,756,300 |
8 Jan 2024 | CNY | 3.17 | 3.17 | 3.12 | 3.13 | 3.13 | -0.05 (-1.57%) | 27,552,190 |
5 Jan 2024 | CNY | 3.19 | 3.23 | 3.15 | 3.18 | 3.18 | -0.02 (-0.63%) | 38,998,600 |
4 Jan 2024 | CNY | 3.19 | 3.21 | 3.17 | 3.2 | 3.2 | +0.02 (+0.63%) | 36,083,900 |
3 Jan 2024 | CNY | 3.1 | 3.18 | 3.09 | 3.18 | 3.18 | +0.08 (+2.58%) | 45,589,990 |
2 Jan 2024 | CNY | 3.05 | 3.13 | 3.04 | 3.1 | 3.1 | +0.05 (+1.64%) | 41,771,580 |
29 Dec 2023 | CNY | 3.05 | 3.07 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 17,902,100 |
28 Dec 2023 | CNY | 3.03 | 3.07 | 3.03 | 3.06 | 3.06 | +0.02 (+0.66%) | 24,562,810 |
27 Dec 2023 | CNY | 3.03 | 3.05 | 3 | 3.04 | 3.04 | -0.01 (-0.33%) | 21,793,510 |
26 Dec 2023 | CNY | 3.05 | 3.11 | 3.03 | 3.05 | 3.05 | -0.02 (-0.65%) | 22,284,410 |
25 Dec 2023 | CNY | 3.06 | 3.07 | 3.02 | 3.07 | 3.07 | +0.01 (+0.33%) | 19,870,380 |
22 Dec 2023 | CNY | 3.07 | 3.11 | 3.05 | 3.06 | 3.06 | 0.0 (0.0%) | 21,996,690 |
21 Dec 2023 | CNY | 3.08 | 3.09 | 3.03 | 3.06 | 3.06 | -0.02 (-0.65%) | 23,477,550 |
20 Dec 2023 | CNY | 3.07 | 3.12 | 3.06 | 3.08 | 3.08 | +0.02 (+0.65%) | 22,688,160 |
19 Dec 2023 | CNY | 3.1 | 3.1 | 3.04 | 3.06 | 3.06 | -0.04 (-1.29%) | 21,066,000 |
18 Dec 2023 | CNY | 3.13 | 3.13 | 3.09 | 3.1 | 3.1 | -0.03 (-0.96%) | 16,900,200 |
15 Dec 2023 | CNY | 3.15 | 3.17 | 3.12 | 3.13 | 3.13 | -0.03 (-0.95%) | 19,097,000 |
14 Dec 2023 | CNY | 3.1 | 3.18 | 3.09 | 3.16 | 3.16 | +0.06 (+1.94%) | 33,815,880 |
13 Dec 2023 | CNY | 3.1 | 3.13 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 20,584,070 |
12 Dec 2023 | CNY | 3.1 | 3.11 | 3.07 | 3.1 | 3.1 | -0.01 (-0.32%) | 18,634,190 |
11 Dec 2023 | CNY | 3.1 | 3.12 | 3.03 | 3.11 | 3.11 | 0.0 (0.0%) | 29,843,290 |
8 Dec 2023 | CNY | 3.14 | 3.16 | 3.1 | 3.11 | 3.11 | -0.03 (-0.96%) | 27,525,620 |
7 Dec 2023 | CNY | 3.16 | 3.16 | 3.13 | 3.14 | 3.14 | -0.02 (-0.63%) | 15,030,650 |
6 Dec 2023 | CNY | 3.13 | 3.17 | 3.12 | 3.16 | 3.16 | +0.01 (+0.32%) | 20,347,620 |
5 Dec 2023 | CNY | 3.19 | 3.2 | 3.14 | 3.15 | 3.15 | -0.05 (-1.56%) | 21,361,690 |
4 Dec 2023 | CNY | 3.2 | 3.22 | 3.18 | 3.2 | 3.2 | +0.01 (+0.31%) | 28,149,600 |
1 Dec 2023 | CNY | 3.16 | 3.2 | 3.16 | 3.19 | 3.19 | +0.03 (+0.95%) | 23,183,760 |
30 Nov 2023 | CNY | 3.19 | 3.19 | 3.15 | 3.16 | 3.16 | -0.03 (-0.94%) | 21,702,420 |
29 Nov 2023 | CNY | 3.18 | 3.22 | 3.17 | 3.19 | 3.19 | +0.01 (+0.31%) | 43,487,650 |
28 Nov 2023 | CNY | 3.16 | 3.19 | 3.13 | 3.18 | 3.18 | +0.01 (+0.32%) | 36,168,500 |