Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 2.95 | 3 | 2.94 | 2.97 | 2.97 | +0.02 (+0.68%) | 14,384,860 |
13 Dec 2023 | CNY | 3 | 3.02 | 2.94 | 2.95 | 2.95 | -0.04 (-1.34%) | 15,060,000 |
12 Dec 2023 | CNY | 2.95 | 3 | 2.94 | 2.99 | 2.99 | +0.03 (+1.01%) | 13,945,266 |
11 Dec 2023 | CNY | 2.9 | 2.96 | 2.89 | 2.96 | 2.96 | 0.0 (0.0%) | 22,661,436 |
8 Dec 2023 | CNY | 3.03 | 3.07 | 2.95 | 2.96 | 2.96 | -0.05 (-1.66%) | 25,706,340 |
7 Dec 2023 | CNY | 3.03 | 3.04 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 16,928,205 |
6 Dec 2023 | CNY | 3.01 | 3.05 | 2.99 | 3.03 | 3.03 | +0.02 (+0.66%) | 16,873,248 |
5 Dec 2023 | CNY | 3.08 | 3.08 | 3.01 | 3.01 | 3.01 | -0.07 (-2.27%) | 19,861,764 |
4 Dec 2023 | CNY | 3.1 | 3.11 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 17,829,180 |
1 Dec 2023 | CNY | 3.07 | 3.1 | 3.05 | 3.1 | 3.1 | +0.04 (+1.31%) | 14,093,970 |
30 Nov 2023 | CNY | 3.08 | 3.1 | 3.04 | 3.06 | 3.06 | -0.02 (-0.65%) | 18,727,016 |
29 Nov 2023 | CNY | 3.12 | 3.13 | 3.07 | 3.08 | 3.08 | -0.05 (-1.60%) | 18,654,010 |
28 Nov 2023 | CNY | 3.11 | 3.14 | 3.07 | 3.13 | 3.13 | +0.02 (+0.64%) | 19,489,115 |
27 Nov 2023 | CNY | 3.13 | 3.15 | 3.09 | 3.11 | 3.11 | -0.03 (-0.96%) | 20,627,287 |
24 Nov 2023 | CNY | 3.19 | 3.19 | 3.13 | 3.14 | 3.14 | -0.05 (-1.57%) | 23,092,840 |
23 Nov 2023 | CNY | 3.15 | 3.19 | 3.12 | 3.19 | 3.19 | +0.02 (+0.63%) | 26,254,300 |
22 Nov 2023 | CNY | 3.21 | 3.23 | 3.16 | 3.17 | 3.17 | -0.05 (-1.55%) | 29,196,420 |
21 Nov 2023 | CNY | 3.24 | 3.28 | 3.22 | 3.22 | 3.22 | -0.01 (-0.31%) | 33,320,564 |
20 Nov 2023 | CNY | 3.18 | 3.24 | 3.17 | 3.23 | 3.23 | +0.05 (+1.57%) | 30,579,641 |
17 Nov 2023 | CNY | 3.19 | 3.2 | 3.15 | 3.18 | 3.18 | -0.02 (-0.63%) | 31,365,137 |
16 Nov 2023 | CNY | 3.25 | 3.26 | 3.19 | 3.2 | 3.2 | -0.06 (-1.84%) | 38,135,375 |
15 Nov 2023 | CNY | 3.27 | 3.28 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 36,354,820 |
14 Nov 2023 | CNY | 3.27 | 3.33 | 3.23 | 3.26 | 3.26 | -0.03 (-0.91%) | 49,792,314 |
13 Nov 2023 | CNY | 3.23 | 3.36 | 3.22 | 3.29 | 3.29 | +0.05 (+1.54%) | 57,894,416 |
10 Nov 2023 | CNY | 3.31 | 3.32 | 3.2 | 3.24 | 3.24 | -0.14 (-4.14%) | 85,505,731 |
9 Nov 2023 | CNY | 3.27 | 3.53 | 3.25 | 3.38 | 3.38 | +0.12 (+3.68%) | 146,454,190 |
8 Nov 2023 | CNY | 3.37 | 3.41 | 3.22 | 3.26 | 3.26 | -0.09 (-2.69%) | 72,830,355 |
7 Nov 2023 | CNY | 3.32 | 3.35 | 3.27 | 3.35 | 3.35 | +0.04 (+1.21%) | 37,170,962 |
6 Nov 2023 | CNY | 3.26 | 3.32 | 3.24 | 3.31 | 3.31 | +0.06 (+1.85%) | 36,411,400 |
3 Nov 2023 | CNY | 3.24 | 3.3 | 3.23 | 3.25 | 3.25 | +0.02 (+0.62%) | 32,461,898 |