Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 3.5 | 3.54 | 3.48 | 3.49 | 3.49 | -0.01 (-0.29%) | 11,167,420 |
28 Dec 2023 | CNY | 3.45 | 3.53 | 3.41 | 3.5 | 3.5 | +0.03 (+0.86%) | 10,255,300 |
27 Dec 2023 | CNY | 3.47 | 3.5 | 3.42 | 3.47 | 3.47 | +0.01 (+0.29%) | 8,846,900 |
26 Dec 2023 | CNY | 3.48 | 3.52 | 3.45 | 3.46 | 3.46 | -0.02 (-0.57%) | 9,970,300 |
25 Dec 2023 | CNY | 3.56 | 3.56 | 3.45 | 3.48 | 3.48 | -0.07 (-1.97%) | 12,685,300 |
22 Dec 2023 | CNY | 3.65 | 3.66 | 3.53 | 3.55 | 3.55 | -0.08 (-2.20%) | 10,819,500 |
21 Dec 2023 | CNY | 3.58 | 3.66 | 3.55 | 3.63 | 3.63 | +0.03 (+0.83%) | 9,860,600 |
20 Dec 2023 | CNY | 3.63 | 3.66 | 3.58 | 3.6 | 3.6 | -0.03 (-0.83%) | 8,175,500 |
19 Dec 2023 | CNY | 3.7 | 3.73 | 3.59 | 3.63 | 3.63 | -0.09 (-2.42%) | 11,929,300 |
18 Dec 2023 | CNY | 3.72 | 3.8 | 3.67 | 3.72 | 3.72 | 0.0 (0.0%) | 18,796,409 |
15 Dec 2023 | CNY | 3.7 | 3.79 | 3.7 | 3.72 | 3.72 | +0.04 (+1.09%) | 12,591,540 |
14 Dec 2023 | CNY | 3.65 | 3.71 | 3.64 | 3.68 | 3.68 | +0.01 (+0.27%) | 9,179,778 |
13 Dec 2023 | CNY | 3.67 | 3.72 | 3.64 | 3.67 | 3.67 | -0.02 (-0.54%) | 10,686,900 |
12 Dec 2023 | CNY | 3.56 | 3.7 | 3.56 | 3.69 | 3.69 | +0.15 (+4.24%) | 16,596,400 |
11 Dec 2023 | CNY | 3.6 | 3.6 | 3.49 | 3.54 | 3.54 | -0.05 (-1.39%) | 17,945,300 |
8 Dec 2023 | CNY | 3.73 | 3.76 | 3.57 | 3.59 | 3.59 | -0.15 (-4.01%) | 12,667,100 |
7 Dec 2023 | CNY | 3.74 | 3.77 | 3.7 | 3.74 | 3.74 | +0.01 (+0.27%) | 13,135,200 |
6 Dec 2023 | CNY | 3.59 | 3.74 | 3.59 | 3.73 | 3.73 | +0.06 (+1.63%) | 10,683,910 |
5 Dec 2023 | CNY | 3.7 | 3.76 | 3.67 | 3.67 | 3.67 | -0.04 (-1.08%) | 8,626,100 |
4 Dec 2023 | CNY | 3.69 | 3.73 | 3.64 | 3.71 | 3.71 | +0.02 (+0.54%) | 10,311,129 |
1 Dec 2023 | CNY | 3.64 | 3.71 | 3.61 | 3.69 | 3.69 | +0.05 (+1.37%) | 10,460,200 |
30 Nov 2023 | CNY | 3.6 | 3.66 | 3.59 | 3.64 | 3.64 | +0.03 (+0.83%) | 8,696,878 |
29 Nov 2023 | CNY | 3.67 | 3.69 | 3.59 | 3.61 | 3.61 | -0.06 (-1.63%) | 10,470,400 |
28 Nov 2023 | CNY | 3.7 | 3.71 | 3.65 | 3.67 | 3.67 | -0.02 (-0.54%) | 11,493,220 |
27 Nov 2023 | CNY | 3.76 | 3.78 | 3.67 | 3.69 | 3.69 | -0.1 (-2.64%) | 17,585,900 |
24 Nov 2023 | CNY | 3.79 | 3.86 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 17,788,700 |
23 Nov 2023 | CNY | 3.7 | 3.82 | 3.64 | 3.79 | 3.79 | +0.06 (+1.61%) | 17,019,300 |
22 Nov 2023 | CNY | 3.71 | 3.78 | 3.69 | 3.73 | 3.73 | +0.02 (+0.54%) | 15,467,960 |
21 Nov 2023 | CNY | 3.63 | 3.77 | 3.63 | 3.71 | 3.71 | +0.09 (+2.49%) | 16,640,900 |
20 Nov 2023 | CNY | 3.59 | 3.64 | 3.58 | 3.62 | 3.62 | +0.05 (+1.40%) | 10,990,200 |