Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 3.24 | 3.31 | 3.23 | 3.27 | 3.27 | +0.03 (+0.93%) | 7,938,170 |
8 Jan 2024 | CNY | 3.29 | 3.3 | 3.23 | 3.24 | 3.24 | -0.05 (-1.52%) | 7,256,070 |
5 Jan 2024 | CNY | 3.32 | 3.35 | 3.27 | 3.29 | 3.29 | -0.04 (-1.20%) | 6,831,600 |
4 Jan 2024 | CNY | 3.32 | 3.34 | 3.3 | 3.33 | 3.33 | +0.02 (+0.60%) | 8,992,390 |
3 Jan 2024 | CNY | 3.28 | 3.34 | 3.28 | 3.31 | 3.31 | +0.02 (+0.61%) | 9,767,800 |
2 Jan 2024 | CNY | 3.23 | 3.31 | 3.21 | 3.29 | 3.29 | +0.06 (+1.86%) | 11,196,240 |
29 Dec 2023 | CNY | 3.22 | 3.24 | 3.19 | 3.23 | 3.23 | +0.02 (+0.62%) | 8,980,090 |
28 Dec 2023 | CNY | 3.17 | 3.23 | 3.16 | 3.21 | 3.21 | +0.04 (+1.26%) | 7,362,860 |
27 Dec 2023 | CNY | 3.19 | 3.2 | 3.15 | 3.17 | 3.17 | -0.02 (-0.63%) | 7,120,800 |
26 Dec 2023 | CNY | 3.16 | 3.25 | 3.16 | 3.19 | 3.19 | -0.01 (-0.31%) | 7,397,430 |
25 Dec 2023 | CNY | 3.2 | 3.22 | 3.16 | 3.2 | 3.2 | -0.01 (-0.31%) | 8,055,800 |
22 Dec 2023 | CNY | 3.26 | 3.26 | 3.2 | 3.21 | 3.21 | -0.01 (-0.31%) | 8,020,800 |
21 Dec 2023 | CNY | 3.2 | 3.25 | 3.16 | 3.22 | 3.22 | +0.01 (+0.31%) | 7,808,060 |
20 Dec 2023 | CNY | 3.24 | 3.27 | 3.2 | 3.21 | 3.21 | -0.02 (-0.62%) | 8,020,780 |
19 Dec 2023 | CNY | 3.23 | 3.25 | 3.19 | 3.23 | 3.23 | +0.01 (+0.31%) | 7,345,700 |
18 Dec 2023 | CNY | 3.27 | 3.29 | 3.21 | 3.22 | 3.22 | -0.06 (-1.83%) | 8,694,460 |
15 Dec 2023 | CNY | 3.3 | 3.33 | 3.28 | 3.28 | 3.28 | -0.02 (-0.61%) | 6,906,300 |
14 Dec 2023 | CNY | 3.3 | 3.33 | 3.29 | 3.3 | 3.3 | +0.01 (+0.30%) | 8,005,580 |
13 Dec 2023 | CNY | 3.29 | 3.32 | 3.26 | 3.29 | 3.29 | 0.0 (0.0%) | 7,641,270 |
12 Dec 2023 | CNY | 3.28 | 3.3 | 3.22 | 3.29 | 3.29 | +0.02 (+0.61%) | 8,591,930 |
11 Dec 2023 | CNY | 3.23 | 3.29 | 3.19 | 3.27 | 3.27 | +0.03 (+0.93%) | 13,058,480 |
8 Dec 2023 | CNY | 3.3 | 3.32 | 3.23 | 3.24 | 3.24 | -0.07 (-2.11%) | 10,003,900 |
7 Dec 2023 | CNY | 3.33 | 3.34 | 3.29 | 3.31 | 3.31 | -0.02 (-0.60%) | 6,929,160 |
6 Dec 2023 | CNY | 3.29 | 3.36 | 3.28 | 3.33 | 3.33 | +0.04 (+1.22%) | 9,006,200 |
5 Dec 2023 | CNY | 3.34 | 3.35 | 3.29 | 3.29 | 3.29 | -0.07 (-2.08%) | 8,558,810 |
4 Dec 2023 | CNY | 3.34 | 3.37 | 3.31 | 3.36 | 3.36 | +0.05 (+1.51%) | 9,475,310 |
1 Dec 2023 | CNY | 3.31 | 3.34 | 3.27 | 3.31 | 3.31 | 0.0 (0.0%) | 9,212,900 |
30 Nov 2023 | CNY | 3.34 | 3.36 | 3.28 | 3.31 | 3.31 | -0.03 (-0.90%) | 11,175,330 |
29 Nov 2023 | CNY | 3.37 | 3.39 | 3.33 | 3.34 | 3.34 | -0.03 (-0.89%) | 6,471,640 |
28 Nov 2023 | CNY | 3.33 | 3.38 | 3.32 | 3.37 | 3.37 | +0.04 (+1.20%) | 8,471,140 |