Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 3.58 | 3.63 | 3.48 | 3.57 | 3.57 | +0.09 (+2.59%) | 15,868,050 |
20 Dec 2023 | CNY | 3.53 | 3.6 | 3.45 | 3.48 | 3.48 | -0.12 (-3.33%) | 18,048,602 |
19 Dec 2023 | CNY | 3.39 | 3.62 | 3.31 | 3.6 | 3.6 | +0.15 (+4.35%) | 27,935,748 |
18 Dec 2023 | CNY | 3.45 | 3.55 | 3.38 | 3.45 | 3.45 | 0.0 (0.0%) | 24,424,864 |
15 Dec 2023 | CNY | 3.44 | 3.45 | 3.35 | 3.45 | 3.45 | +0.16 (+4.86%) | 23,605,828 |
14 Dec 2023 | CNY | 3.25 | 3.37 | 3.18 | 3.29 | 3.29 | -0.01 (-0.30%) | 21,322,220 |
13 Dec 2023 | CNY | 3.46 | 3.55 | 3.3 | 3.3 | 3.3 | -0.17 (-4.90%) | 22,864,900 |
12 Dec 2023 | CNY | 3.4 | 3.5 | 3.37 | 3.47 | 3.47 | +0.06 (+1.76%) | 13,703,102 |
11 Dec 2023 | CNY | 3.37 | 3.47 | 3.28 | 3.41 | 3.41 | -0.04 (-1.16%) | 25,821,650 |
8 Dec 2023 | CNY | 3.55 | 3.58 | 3.44 | 3.45 | 3.45 | -0.17 (-4.70%) | 21,973,346 |
7 Dec 2023 | CNY | 3.5 | 3.65 | 3.46 | 3.62 | 3.62 | +0.13 (+3.72%) | 19,698,500 |
6 Dec 2023 | CNY | 3.46 | 3.63 | 3.44 | 3.49 | 3.49 | -0.06 (-1.69%) | 18,786,200 |
5 Dec 2023 | CNY | 3.73 | 3.74 | 3.55 | 3.55 | 3.55 | -0.19 (-5.08%) | 26,144,900 |
4 Dec 2023 | CNY | 3.76 | 3.82 | 3.74 | 3.74 | 3.74 | -0.2 (-5.08%) | 24,608,300 |
1 Dec 2023 | CNY | 3.87 | 3.99 | 3.74 | 3.94 | 3.94 | +0.1 (+2.60%) | 21,610,300 |
30 Nov 2023 | CNY | 4 | 4.02 | 3.83 | 3.84 | 3.84 | -0.19 (-4.71%) | 30,951,300 |
29 Nov 2023 | CNY | 4.04 | 4.1 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 13,212,200 |
28 Nov 2023 | CNY | 4.07 | 4.11 | 4 | 4.04 | 4.04 | -0.07 (-1.70%) | 18,017,662 |
27 Nov 2023 | CNY | 4.02 | 4.11 | 3.98 | 4.11 | 4.11 | +0.2 (+5.12%) | 26,190,830 |
24 Nov 2023 | CNY | 3.99 | 4 | 3.89 | 3.91 | 3.91 | -0.02 (-0.51%) | 14,697,300 |
23 Nov 2023 | CNY | 3.98 | 4.02 | 3.85 | 3.93 | 3.93 | -0.07 (-1.75%) | 19,627,000 |
22 Nov 2023 | CNY | 3.93 | 4.05 | 3.83 | 4 | 4 | +0.08 (+2.04%) | 32,048,300 |
21 Nov 2023 | CNY | 3.8 | 3.92 | 3.79 | 3.92 | 3.92 | +0.19 (+5.09%) | 25,506,700 |
20 Nov 2023 | CNY | 3.8 | 3.87 | 3.71 | 3.73 | 3.73 | -0.17 (-4.36%) | 30,778,700 |
17 Nov 2023 | CNY | 4.18 | 4.26 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 39,307,100 |
16 Nov 2023 | CNY | 4.07 | 4.28 | 4.03 | 4.1 | 4.1 | -0.07 (-1.68%) | 31,310,600 |
15 Nov 2023 | CNY | 3.98 | 4.19 | 3.98 | 4.17 | 4.17 | +0.18 (+4.51%) | 36,845,461 |
14 Nov 2023 | CNY | 3.94 | 4.04 | 3.84 | 3.99 | 3.99 | +0.13 (+3.37%) | 35,479,318 |
13 Nov 2023 | CNY | 3.86 | 3.86 | 3.82 | 3.86 | 3.86 | +0.18 (+4.89%) | 15,688,400 |
10 Nov 2023 | CNY | 3.54 | 3.7 | 3.52 | 3.68 | 3.68 | +0.07 (+1.94%) | 22,673,158 |