Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 3.3 | 3.3 | 3.22 | 3.26 | 3.26 | -0.01 (-0.31%) | 10,185,000 |
26 Dec 2023 | CNY | 3.3 | 3.33 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 9,986,401 |
25 Dec 2023 | CNY | 3.32 | 3.33 | 3.29 | 3.3 | 3.3 | -0.02 (-0.60%) | 7,496,800 |
22 Dec 2023 | CNY | 3.33 | 3.36 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 11,094,800 |
21 Dec 2023 | CNY | 3.27 | 3.37 | 3.25 | 3.35 | 3.35 | +0.06 (+1.82%) | 15,179,110 |
20 Dec 2023 | CNY | 3.37 | 3.39 | 3.28 | 3.29 | 3.29 | -0.09 (-2.66%) | 17,041,800 |
19 Dec 2023 | CNY | 3.39 | 3.43 | 3.35 | 3.38 | 3.38 | -0.03 (-0.88%) | 15,043,400 |
18 Dec 2023 | CNY | 3.47 | 3.48 | 3.4 | 3.41 | 3.41 | -0.09 (-2.57%) | 12,672,700 |
15 Dec 2023 | CNY | 3.47 | 3.53 | 3.44 | 3.5 | 3.5 | +0.03 (+0.86%) | 14,905,100 |
14 Dec 2023 | CNY | 3.43 | 3.5 | 3.42 | 3.47 | 3.47 | +0.05 (+1.46%) | 14,958,414 |
13 Dec 2023 | CNY | 3.47 | 3.5 | 3.41 | 3.42 | 3.42 | -0.05 (-1.44%) | 12,198,788 |
12 Dec 2023 | CNY | 3.46 | 3.5 | 3.45 | 3.47 | 3.47 | +0.02 (+0.58%) | 13,759,088 |
11 Dec 2023 | CNY | 3.4 | 3.47 | 3.33 | 3.45 | 3.45 | +0.04 (+1.17%) | 22,025,501 |
8 Dec 2023 | CNY | 3.42 | 3.46 | 3.4 | 3.41 | 3.41 | -0.01 (-0.29%) | 18,586,229 |
7 Dec 2023 | CNY | 3.44 | 3.46 | 3.39 | 3.42 | 3.42 | -0.04 (-1.16%) | 16,751,900 |
6 Dec 2023 | CNY | 3.4 | 3.48 | 3.37 | 3.46 | 3.46 | +0.07 (+2.06%) | 20,296,226 |
5 Dec 2023 | CNY | 3.44 | 3.45 | 3.39 | 3.39 | 3.39 | -0.05 (-1.45%) | 22,278,226 |
4 Dec 2023 | CNY | 3.64 | 3.66 | 3.42 | 3.44 | 3.44 | -0.22 (-6.01%) | 57,198,565 |
1 Dec 2023 | CNY | 3.57 | 3.71 | 3.56 | 3.66 | 3.66 | +0.09 (+2.52%) | 36,954,500 |
30 Nov 2023 | CNY | 3.56 | 3.58 | 3.52 | 3.57 | 3.57 | +0.02 (+0.56%) | 10,580,400 |
29 Nov 2023 | CNY | 3.57 | 3.59 | 3.54 | 3.55 | 3.55 | -0.02 (-0.56%) | 7,385,100 |
28 Nov 2023 | CNY | 3.55 | 3.59 | 3.51 | 3.57 | 3.57 | +0.02 (+0.56%) | 11,746,968 |
27 Nov 2023 | CNY | 3.56 | 3.57 | 3.51 | 3.55 | 3.55 | -0.01 (-0.28%) | 12,840,853 |
24 Nov 2023 | CNY | 3.57 | 3.59 | 3.54 | 3.56 | 3.56 | -0.02 (-0.56%) | 9,683,100 |
23 Nov 2023 | CNY | 3.55 | 3.59 | 3.51 | 3.58 | 3.58 | +0.02 (+0.56%) | 13,345,300 |
22 Nov 2023 | CNY | 3.56 | 3.6 | 3.55 | 3.56 | 3.56 | -0.01 (-0.28%) | 15,721,000 |
21 Nov 2023 | CNY | 3.52 | 3.59 | 3.51 | 3.57 | 3.57 | +0.06 (+1.71%) | 26,980,004 |
20 Nov 2023 | CNY | 3.62 | 3.64 | 3.47 | 3.51 | 3.51 | -0.05 (-1.40%) | 30,068,776 |
17 Nov 2023 | CNY | 3.54 | 3.58 | 3.53 | 3.56 | 3.56 | +0.01 (+0.28%) | 14,297,100 |
16 Nov 2023 | CNY | 3.51 | 3.57 | 3.49 | 3.55 | 3.55 | +0.03 (+0.85%) | 18,373,000 |