Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 3.27 | 3.29 | 3.21 | 3.24 | 3.24 | -0.03 (-0.92%) | 10,371,040 |
25 Dec 2023 | CNY | 3.3 | 3.32 | 3.24 | 3.27 | 3.27 | -0.02 (-0.61%) | 10,403,285 |
22 Dec 2023 | CNY | 3.36 | 3.37 | 3.28 | 3.29 | 3.29 | -0.07 (-2.08%) | 10,713,285 |
21 Dec 2023 | CNY | 3.29 | 3.37 | 3.26 | 3.36 | 3.36 | +0.07 (+2.13%) | 10,824,357 |
20 Dec 2023 | CNY | 3.33 | 3.36 | 3.29 | 3.29 | 3.29 | -0.03 (-0.90%) | 7,875,753 |
19 Dec 2023 | CNY | 3.35 | 3.36 | 3.28 | 3.32 | 3.32 | -0.03 (-0.90%) | 10,095,850 |
18 Dec 2023 | CNY | 3.39 | 3.43 | 3.34 | 3.35 | 3.35 | -0.04 (-1.18%) | 12,626,100 |
15 Dec 2023 | CNY | 3.42 | 3.44 | 3.37 | 3.39 | 3.39 | -0.03 (-0.88%) | 7,748,500 |
14 Dec 2023 | CNY | 3.42 | 3.46 | 3.41 | 3.42 | 3.42 | +0.01 (+0.29%) | 9,504,781 |
13 Dec 2023 | CNY | 3.41 | 3.46 | 3.38 | 3.41 | 3.41 | -0.01 (-0.29%) | 11,642,400 |
12 Dec 2023 | CNY | 3.35 | 3.43 | 3.35 | 3.42 | 3.42 | +0.07 (+2.09%) | 11,993,850 |
11 Dec 2023 | CNY | 3.32 | 3.37 | 3.29 | 3.35 | 3.35 | +0.04 (+1.21%) | 11,807,200 |
8 Dec 2023 | CNY | 3.42 | 3.43 | 3.31 | 3.31 | 3.31 | -0.08 (-2.36%) | 14,643,029 |
7 Dec 2023 | CNY | 3.44 | 3.46 | 3.37 | 3.39 | 3.39 | -0.06 (-1.74%) | 13,552,834 |
6 Dec 2023 | CNY | 3.41 | 3.46 | 3.39 | 3.45 | 3.45 | +0.05 (+1.47%) | 12,671,298 |
5 Dec 2023 | CNY | 3.5 | 3.5 | 3.4 | 3.4 | 3.4 | -0.08 (-2.30%) | 10,510,950 |
4 Dec 2023 | CNY | 3.47 | 3.51 | 3.45 | 3.48 | 3.48 | +0.01 (+0.29%) | 12,953,800 |
1 Dec 2023 | CNY | 3.44 | 3.48 | 3.43 | 3.47 | 3.47 | +0.03 (+0.87%) | 11,409,304 |
30 Nov 2023 | CNY | 3.48 | 3.48 | 3.4 | 3.44 | 3.44 | -0.04 (-1.15%) | 11,862,600 |
29 Nov 2023 | CNY | 3.47 | 3.5 | 3.45 | 3.48 | 3.48 | +0.01 (+0.29%) | 10,427,890 |
28 Nov 2023 | CNY | 3.45 | 3.48 | 3.43 | 3.47 | 3.47 | +0.01 (+0.29%) | 8,592,250 |
27 Nov 2023 | CNY | 3.47 | 3.48 | 3.44 | 3.46 | 3.46 | -0.02 (-0.57%) | 11,967,966 |
24 Nov 2023 | CNY | 3.51 | 3.52 | 3.46 | 3.48 | 3.48 | -0.03 (-0.85%) | 12,342,587 |
23 Nov 2023 | CNY | 3.47 | 3.51 | 3.47 | 3.51 | 3.51 | +0.02 (+0.57%) | 10,997,990 |
22 Nov 2023 | CNY | 3.52 | 3.52 | 3.48 | 3.49 | 3.49 | -0.03 (-0.85%) | 12,794,290 |
21 Nov 2023 | CNY | 3.49 | 3.58 | 3.47 | 3.52 | 3.52 | +0.03 (+0.86%) | 23,169,950 |
20 Nov 2023 | CNY | 3.45 | 3.5 | 3.42 | 3.49 | 3.49 | +0.07 (+2.05%) | 18,237,400 |
17 Nov 2023 | CNY | 3.4 | 3.43 | 3.39 | 3.42 | 3.42 | 0.0 (0.0%) | 9,296,150 |
16 Nov 2023 | CNY | 3.47 | 3.47 | 3.4 | 3.42 | 3.42 | -0.03 (-0.87%) | 14,329,850 |
15 Nov 2023 | CNY | 3.45 | 3.48 | 3.43 | 3.45 | 3.45 | +0.02 (+0.58%) | 16,061,897 |