Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 3.38 | 3.48 | 3.36 | 3.46 | 3.46 | +0.08 (+2.37%) | 4,805,450 |
26 Dec 2023 | CNY | 3.41 | 3.43 | 3.35 | 3.38 | 3.38 | -0.01 (-0.29%) | 2,980,800 |
25 Dec 2023 | CNY | 3.31 | 3.42 | 3.27 | 3.39 | 3.39 | +0.08 (+2.42%) | 3,099,931 |
22 Dec 2023 | CNY | 3.32 | 3.34 | 3.3 | 3.31 | 3.31 | -0.01 (-0.30%) | 1,171,360 |
21 Dec 2023 | CNY | 3.28 | 3.35 | 3.27 | 3.32 | 3.32 | +0.02 (+0.61%) | 1,180,080 |
20 Dec 2023 | CNY | 3.32 | 3.34 | 3.28 | 3.3 | 3.3 | -0.01 (-0.30%) | 2,316,251 |
19 Dec 2023 | CNY | 3.31 | 3.34 | 3.28 | 3.31 | 3.31 | -0.01 (-0.30%) | 1,264,400 |
18 Dec 2023 | CNY | 3.28 | 3.34 | 3.22 | 3.32 | 3.32 | +0.03 (+0.91%) | 2,915,688 |
15 Dec 2023 | CNY | 3.37 | 3.39 | 3.28 | 3.29 | 3.29 | -0.09 (-2.66%) | 2,509,500 |
14 Dec 2023 | CNY | 3.37 | 3.41 | 3.37 | 3.38 | 3.38 | -0.01 (-0.29%) | 937,400 |
13 Dec 2023 | CNY | 3.39 | 3.43 | 3.38 | 3.39 | 3.39 | -0.01 (-0.29%) | 826,963 |
12 Dec 2023 | CNY | 3.41 | 3.46 | 3.36 | 3.4 | 3.4 | -0.05 (-1.45%) | 1,790,400 |
11 Dec 2023 | CNY | 3.52 | 3.53 | 3.43 | 3.45 | 3.45 | -0.07 (-1.99%) | 2,297,680 |
8 Dec 2023 | CNY | 3.52 | 3.57 | 3.49 | 3.52 | 3.52 | +0.01 (+0.28%) | 1,995,300 |
7 Dec 2023 | CNY | 3.55 | 3.63 | 3.51 | 3.51 | 3.51 | +0.03 (+0.86%) | 5,517,832 |
6 Dec 2023 | CNY | 3.45 | 3.51 | 3.45 | 3.48 | 3.48 | +0.01 (+0.29%) | 1,257,400 |
5 Dec 2023 | CNY | 3.48 | 3.52 | 3.46 | 3.47 | 3.47 | -0.03 (-0.86%) | 1,536,300 |
4 Dec 2023 | CNY | 3.45 | 3.51 | 3.43 | 3.5 | 3.5 | +0.05 (+1.45%) | 1,541,000 |
1 Dec 2023 | CNY | 3.49 | 3.5 | 3.44 | 3.45 | 3.45 | -0.05 (-1.43%) | 2,075,400 |
30 Nov 2023 | CNY | 3.45 | 3.55 | 3.41 | 3.5 | 3.5 | +0.05 (+1.45%) | 2,603,900 |
29 Nov 2023 | CNY | 3.49 | 3.5 | 3.43 | 3.45 | 3.45 | -0.02 (-0.58%) | 2,101,328 |
28 Nov 2023 | CNY | 3.49 | 3.5 | 3.43 | 3.47 | 3.47 | -0.02 (-0.57%) | 2,110,600 |
27 Nov 2023 | CNY | 3.49 | 3.56 | 3.48 | 3.49 | 3.49 | -0.01 (-0.29%) | 2,211,080 |
24 Nov 2023 | CNY | 3.57 | 3.58 | 3.5 | 3.5 | 3.5 | -0.08 (-2.23%) | 3,744,200 |
23 Nov 2023 | CNY | 3.61 | 3.62 | 3.54 | 3.58 | 3.58 | -0.01 (-0.28%) | 3,618,300 |
22 Nov 2023 | CNY | 3.66 | 3.73 | 3.58 | 3.59 | 3.59 | -0.07 (-1.91%) | 4,521,410 |
21 Nov 2023 | CNY | 3.53 | 3.68 | 3.53 | 3.66 | 3.66 | +0.12 (+3.39%) | 6,870,342 |
20 Nov 2023 | CNY | 3.4 | 3.55 | 3.38 | 3.54 | 3.54 | +0.14 (+4.12%) | 6,452,340 |
17 Nov 2023 | CNY | 3.33 | 3.42 | 3.32 | 3.4 | 3.4 | +0.07 (+2.10%) | 3,601,938 |
16 Nov 2023 | CNY | 3.3 | 3.38 | 3.29 | 3.33 | 3.33 | +0.01 (+0.30%) | 2,799,749 |