Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | CNY | 2.96 | 3 | 2.94 | 2.96 | 2.96 | 0.0 (0.0%) | 15,851,100 |
5 Dec 2023 | CNY | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -0.08 (-2.63%) | 24,125,100 |
4 Dec 2023 | CNY | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | -0.03 (-0.98%) | 15,886,700 |
1 Dec 2023 | CNY | 3.07 | 3.08 | 3.04 | 3.07 | 3.07 | 0.0 (0.0%) | 13,678,713 |
30 Nov 2023 | CNY | 3.06 | 3.08 | 3.03 | 3.07 | 3.07 | +0.01 (+0.33%) | 18,988,100 |
29 Nov 2023 | CNY | 3.11 | 3.11 | 3.05 | 3.06 | 3.06 | -0.05 (-1.61%) | 22,674,100 |
28 Nov 2023 | CNY | 3.08 | 3.14 | 3.04 | 3.11 | 3.11 | +0.03 (+0.97%) | 23,353,224 |
27 Nov 2023 | CNY | 3.03 | 3.1 | 3.02 | 3.08 | 3.08 | -0.01 (-0.32%) | 25,947,900 |
24 Nov 2023 | CNY | 3.15 | 3.16 | 3.08 | 3.09 | 3.09 | -0.06 (-1.90%) | 29,974,600 |
23 Nov 2023 | CNY | 3.16 | 3.18 | 3.11 | 3.15 | 3.15 | 0.0 (0.0%) | 25,657,000 |
22 Nov 2023 | CNY | 3.13 | 3.24 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 49,980,484 |
21 Nov 2023 | CNY | 3.13 | 3.18 | 3.11 | 3.13 | 3.13 | -0.01 (-0.32%) | 29,756,241 |
20 Nov 2023 | CNY | 3.13 | 3.15 | 3.09 | 3.14 | 3.14 | +0.01 (+0.32%) | 26,090,244 |
17 Nov 2023 | CNY | 3.05 | 3.14 | 3.04 | 3.13 | 3.13 | +0.07 (+2.29%) | 38,040,103 |
16 Nov 2023 | CNY | 3.08 | 3.09 | 3.05 | 3.06 | 3.06 | -0.03 (-0.97%) | 28,293,763 |
15 Nov 2023 | CNY | 3.14 | 3.15 | 3.08 | 3.09 | 3.09 | -0.04 (-1.28%) | 25,471,165 |
14 Nov 2023 | CNY | 3.1 | 3.15 | 3.06 | 3.13 | 3.13 | +0.03 (+0.97%) | 41,819,723 |
13 Nov 2023 | CNY | 3.1 | 3.12 | 3.06 | 3.1 | 3.1 | 0.0 (0.0%) | 35,157,868 |
10 Nov 2023 | CNY | 3.11 | 3.15 | 3.06 | 3.1 | 3.1 | -0.02 (-0.64%) | 52,596,793 |
9 Nov 2023 | CNY | 3.02 | 3.3 | 3 | 3.12 | 3.12 | +0.11 (+3.65%) | 104,100,373 |
8 Nov 2023 | CNY | 3.03 | 3.04 | 2.98 | 3.01 | 3.01 | -0.01 (-0.33%) | 20,464,100 |
7 Nov 2023 | CNY | 2.98 | 3.04 | 2.96 | 3.02 | 3.02 | +0.04 (+1.34%) | 23,100,308 |
6 Nov 2023 | CNY | 2.94 | 2.99 | 2.94 | 2.98 | 2.98 | +0.04 (+1.36%) | 20,676,534 |
3 Nov 2023 | CNY | 2.93 | 2.95 | 2.93 | 2.94 | 2.94 | +0.01 (+0.34%) | 12,060,809 |
2 Nov 2023 | CNY | 2.97 | 2.98 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 12,645,600 |
1 Nov 2023 | CNY | 2.93 | 2.97 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 13,538,104 |
31 Oct 2023 | CNY | 2.98 | 2.98 | 2.91 | 2.94 | 2.94 | -0.05 (-1.67%) | 22,042,607 |
30 Oct 2023 | CNY | 2.98 | 3.01 | 2.95 | 2.99 | 2.99 | +0.03 (+1.01%) | 27,450,299 |
27 Oct 2023 | CNY | 2.95 | 2.97 | 2.93 | 2.96 | 2.96 | -0.01 (-0.34%) | 23,235,559 |
26 Oct 2023 | CNY | 2.93 | 3 | 2.93 | 2.97 | 2.97 | +0.02 (+0.68%) | 27,842,410 |