Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 2.96 | 2.98 | 2.94 | 2.94 | 2.94 | -0.02 (-0.68%) | 6,612,200 |
25 Dec 2023 | CNY | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | -0.03 (-1.00%) | 7,513,500 |
22 Dec 2023 | CNY | 3.03 | 3.04 | 2.97 | 2.99 | 2.99 | -0.05 (-1.64%) | 11,166,906 |
21 Dec 2023 | CNY | 2.97 | 3.04 | 2.94 | 3.04 | 3.04 | +0.06 (+2.01%) | 15,962,741 |
20 Dec 2023 | CNY | 3.07 | 3.08 | 2.98 | 2.98 | 2.98 | -0.09 (-2.93%) | 15,640,334 |
19 Dec 2023 | CNY | 3.09 | 3.09 | 3.05 | 3.07 | 3.07 | -0.01 (-0.32%) | 7,771,832 |
18 Dec 2023 | CNY | 3.12 | 3.14 | 3.06 | 3.08 | 3.08 | -0.04 (-1.28%) | 10,955,400 |
15 Dec 2023 | CNY | 3.12 | 3.14 | 3.11 | 3.12 | 3.12 | 0.0 (0.0%) | 6,657,368 |
14 Dec 2023 | CNY | 3.12 | 3.15 | 3.11 | 3.12 | 3.12 | +0.01 (+0.32%) | 8,494,181 |
13 Dec 2023 | CNY | 3.14 | 3.15 | 3.11 | 3.11 | 3.11 | -0.04 (-1.27%) | 6,770,731 |
12 Dec 2023 | CNY | 3.12 | 3.15 | 3.11 | 3.15 | 3.15 | +0.02 (+0.64%) | 7,882,185 |
11 Dec 2023 | CNY | 3.08 | 3.13 | 3.04 | 3.13 | 3.13 | +0.04 (+1.29%) | 12,556,130 |
8 Dec 2023 | CNY | 3.14 | 3.15 | 3.08 | 3.09 | 3.09 | -0.04 (-1.28%) | 16,122,582 |
7 Dec 2023 | CNY | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -0.05 (-1.57%) | 13,188,361 |
6 Dec 2023 | CNY | 3.15 | 3.2 | 3.14 | 3.18 | 3.18 | +0.03 (+0.95%) | 11,742,875 |
5 Dec 2023 | CNY | 3.21 | 3.22 | 3.15 | 3.15 | 3.15 | -0.07 (-2.17%) | 11,741,235 |
4 Dec 2023 | CNY | 3.23 | 3.25 | 3.21 | 3.22 | 3.22 | -0.02 (-0.62%) | 8,423,021 |
1 Dec 2023 | CNY | 3.19 | 3.24 | 3.18 | 3.24 | 3.24 | +0.06 (+1.89%) | 12,278,393 |
30 Nov 2023 | CNY | 3.19 | 3.21 | 3.16 | 3.18 | 3.18 | -0.01 (-0.31%) | 12,063,700 |
29 Nov 2023 | CNY | 3.24 | 3.24 | 3.19 | 3.19 | 3.19 | -0.04 (-1.24%) | 10,241,911 |
28 Nov 2023 | CNY | 3.21 | 3.24 | 3.2 | 3.23 | 3.23 | +0.02 (+0.62%) | 7,579,178 |
27 Nov 2023 | CNY | 3.23 | 3.24 | 3.19 | 3.21 | 3.21 | -0.03 (-0.93%) | 11,230,573 |
24 Nov 2023 | CNY | 3.29 | 3.29 | 3.23 | 3.24 | 3.24 | -0.05 (-1.52%) | 13,905,110 |
23 Nov 2023 | CNY | 3.25 | 3.3 | 3.24 | 3.29 | 3.29 | +0.03 (+0.92%) | 13,867,950 |
22 Nov 2023 | CNY | 3.28 | 3.29 | 3.24 | 3.26 | 3.26 | -0.03 (-0.91%) | 13,784,150 |
21 Nov 2023 | CNY | 3.3 | 3.34 | 3.28 | 3.29 | 3.29 | 0.0 (0.0%) | 18,841,700 |
20 Nov 2023 | CNY | 3.31 | 3.32 | 3.26 | 3.29 | 3.29 | -0.02 (-0.60%) | 20,057,450 |
17 Nov 2023 | CNY | 3.28 | 3.32 | 3.26 | 3.31 | 3.31 | +0.03 (+0.91%) | 16,146,650 |
16 Nov 2023 | CNY | 3.35 | 3.36 | 3.28 | 3.28 | 3.28 | -0.09 (-2.67%) | 30,952,060 |
15 Nov 2023 | CNY | 3.31 | 3.38 | 3.26 | 3.37 | 3.37 | +0.09 (+2.74%) | 51,004,795 |