Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 3 | 3.02 | 2.97 | 2.99 | 2.99 | 0.0 (0.0%) | 21,628,430 |
8 Jan 2024 | CNY | 3.03 | 3.03 | 2.98 | 2.99 | 2.99 | -0.04 (-1.32%) | 25,265,840 |
5 Jan 2024 | CNY | 3.04 | 3.07 | 3.01 | 3.03 | 3.03 | 0.0 (0.0%) | 26,292,420 |
4 Jan 2024 | CNY | 3.05 | 3.07 | 3.02 | 3.03 | 3.03 | -0.03 (-0.98%) | 15,958,100 |
3 Jan 2024 | CNY | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | +0.02 (+0.66%) | 27,047,590 |
2 Jan 2024 | CNY | 3.03 | 3.06 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 22,088,040 |
29 Dec 2023 | CNY | 3.02 | 3.06 | 3.01 | 3.04 | 3.04 | +0.02 (+0.66%) | 20,784,630 |
28 Dec 2023 | CNY | 2.97 | 3.03 | 2.96 | 3.02 | 3.02 | +0.06 (+2.03%) | 24,026,800 |
27 Dec 2023 | CNY | 2.94 | 2.98 | 2.92 | 2.96 | 2.96 | +0.02 (+0.68%) | 23,882,340 |
26 Dec 2023 | CNY | 2.97 | 2.97 | 2.93 | 2.94 | 2.94 | -0.03 (-1.01%) | 17,632,040 |
25 Dec 2023 | CNY | 2.97 | 2.99 | 2.95 | 2.97 | 2.97 | -0.01 (-0.34%) | 15,158,040 |
22 Dec 2023 | CNY | 2.99 | 3.01 | 2.96 | 2.98 | 2.98 | -0.01 (-0.33%) | 29,523,970 |
21 Dec 2023 | CNY | 2.99 | 3.01 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 25,747,320 |
20 Dec 2023 | CNY | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | -0.06 (-1.97%) | 30,296,600 |
19 Dec 2023 | CNY | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | -0.02 (-0.65%) | 21,980,060 |
18 Dec 2023 | CNY | 3.1 | 3.11 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 25,627,270 |
15 Dec 2023 | CNY | 3.12 | 3.14 | 3.09 | 3.1 | 3.1 | -0.02 (-0.64%) | 28,617,350 |
14 Dec 2023 | CNY | 3.12 | 3.13 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 24,199,410 |
13 Dec 2023 | CNY | 3.14 | 3.14 | 3.1 | 3.11 | 3.11 | -0.02 (-0.64%) | 19,299,800 |
12 Dec 2023 | CNY | 3.12 | 3.13 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 28,260,560 |
11 Dec 2023 | CNY | 3.07 | 3.12 | 3.03 | 3.12 | 3.12 | +0.05 (+1.63%) | 57,174,130 |
8 Dec 2023 | CNY | 3.09 | 3.1 | 3.06 | 3.07 | 3.07 | -0.02 (-0.65%) | 38,850,500 |
7 Dec 2023 | CNY | 3.06 | 3.1 | 3.05 | 3.09 | 3.09 | +0.02 (+0.65%) | 31,936,780 |
6 Dec 2023 | CNY | 3.06 | 3.08 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 23,067,050 |
5 Dec 2023 | CNY | 3.09 | 3.09 | 3.06 | 3.06 | 3.06 | -0.02 (-0.65%) | 29,866,760 |
4 Dec 2023 | CNY | 3.08 | 3.1 | 3.07 | 3.08 | 3.08 | 0.0 (0.0%) | 18,834,380 |
1 Dec 2023 | CNY | 3.05 | 3.09 | 3.04 | 3.08 | 3.08 | +0.03 (+0.98%) | 27,108,020 |
30 Nov 2023 | CNY | 3.04 | 3.08 | 3.04 | 3.05 | 3.05 | +0.01 (+0.33%) | 28,191,700 |
29 Nov 2023 | CNY | 3.07 | 3.08 | 3.03 | 3.04 | 3.04 | -0.03 (-0.98%) | 25,040,450 |
28 Nov 2023 | CNY | 3.08 | 3.09 | 3.06 | 3.07 | 3.07 | -0.02 (-0.65%) | 19,639,200 |