Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 3.02 | 3.06 | 2.97 | 3.03 | 3.03 | +0.05 (+1.68%) | 11,446,200 |
8 Jan 2024 | CNY | 3.03 | 3.06 | 2.98 | 2.98 | 2.98 | -0.05 (-1.65%) | 11,648,135 |
5 Jan 2024 | CNY | 3.14 | 3.14 | 3.02 | 3.03 | 3.03 | -0.1 (-3.19%) | 12,870,981 |
4 Jan 2024 | CNY | 3.18 | 3.18 | 3.11 | 3.13 | 3.13 | -0.03 (-0.95%) | 7,822,600 |
3 Jan 2024 | CNY | 3.16 | 3.21 | 3.13 | 3.16 | 3.16 | -0.02 (-0.63%) | 10,909,730 |
2 Jan 2024 | CNY | 3.16 | 3.22 | 3.16 | 3.18 | 3.18 | +0.02 (+0.63%) | 12,487,400 |
29 Dec 2023 | CNY | 3.17 | 3.25 | 3.14 | 3.16 | 3.16 | -0.05 (-1.56%) | 20,769,938 |
28 Dec 2023 | CNY | 3.15 | 3.25 | 3 | 3.21 | 3.21 | +0.02 (+0.63%) | 37,232,098 |
27 Dec 2023 | CNY | 3.23 | 3.32 | 3.15 | 3.19 | 3.19 | -0.04 (-1.24%) | 25,186,257 |
26 Dec 2023 | CNY | 3.22 | 3.27 | 3.19 | 3.23 | 3.23 | 0.0 (0.0%) | 17,177,400 |
25 Dec 2023 | CNY | 3.25 | 3.28 | 3.18 | 3.23 | 3.23 | -0.04 (-1.22%) | 20,724,767 |
22 Dec 2023 | CNY | 3.25 | 3.3 | 3.18 | 3.27 | 3.27 | +0.02 (+0.62%) | 25,453,900 |
21 Dec 2023 | CNY | 3.23 | 3.29 | 3.13 | 3.25 | 3.25 | +0.03 (+0.93%) | 21,498,200 |
20 Dec 2023 | CNY | 3.23 | 3.28 | 3.13 | 3.22 | 3.22 | -0.01 (-0.31%) | 22,945,155 |
19 Dec 2023 | CNY | 3.09 | 3.26 | 3.06 | 3.23 | 3.23 | +0.15 (+4.87%) | 24,834,705 |
18 Dec 2023 | CNY | 3.1 | 3.17 | 3.07 | 3.08 | 3.08 | -0.04 (-1.28%) | 11,716,855 |
15 Dec 2023 | CNY | 3.14 | 3.17 | 3.1 | 3.12 | 3.12 | -0.01 (-0.32%) | 10,938,800 |
14 Dec 2023 | CNY | 3.14 | 3.17 | 3.12 | 3.13 | 3.13 | 0.0 (0.0%) | 11,794,200 |
13 Dec 2023 | CNY | 3.14 | 3.17 | 3.11 | 3.13 | 3.13 | 0.0 (0.0%) | 11,566,100 |
12 Dec 2023 | CNY | 3.15 | 3.15 | 3.1 | 3.13 | 3.13 | -0.01 (-0.32%) | 11,301,100 |
11 Dec 2023 | CNY | 3.15 | 3.15 | 3.1 | 3.14 | 3.14 | -0.02 (-0.63%) | 16,126,357 |
8 Dec 2023 | CNY | 3.25 | 3.26 | 3.14 | 3.16 | 3.16 | -0.09 (-2.77%) | 20,500,900 |
7 Dec 2023 | CNY | 3.33 | 3.35 | 3.23 | 3.25 | 3.25 | -0.09 (-2.69%) | 26,504,716 |
6 Dec 2023 | CNY | 3.21 | 3.42 | 3.18 | 3.34 | 3.34 | +0.14 (+4.38%) | 32,863,890 |
5 Dec 2023 | CNY | 3.24 | 3.26 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 11,142,350 |
4 Dec 2023 | CNY | 3.25 | 3.29 | 3.25 | 3.25 | 3.25 | -0.01 (-0.31%) | 9,504,424 |
1 Dec 2023 | CNY | 3.25 | 3.28 | 3.21 | 3.26 | 3.26 | +0.02 (+0.62%) | 11,828,500 |
30 Nov 2023 | CNY | 3.27 | 3.3 | 3.2 | 3.24 | 3.24 | -0.05 (-1.52%) | 16,081,300 |
29 Nov 2023 | CNY | 3.31 | 3.36 | 3.28 | 3.29 | 3.29 | -0.04 (-1.20%) | 12,175,200 |
28 Nov 2023 | CNY | 3.3 | 3.36 | 3.28 | 3.33 | 3.33 | 0.0 (0.0%) | 16,705,417 |