Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 3.21 | 3.31 | 3.16 | 3.29 | 3.29 | +0.1 (+3.13%) | 5,027,500 |
13 Dec 2023 | CNY | 3.37 | 3.37 | 3.19 | 3.19 | 3.19 | -0.17 (-5.06%) | 9,584,668 |
12 Dec 2023 | CNY | 3.36 | 3.39 | 3.3 | 3.36 | 3.36 | +0.04 (+1.20%) | 4,416,202 |
11 Dec 2023 | CNY | 3.42 | 3.44 | 3.32 | 3.32 | 3.32 | -0.17 (-4.87%) | 10,187,700 |
8 Dec 2023 | CNY | 3.5 | 3.54 | 3.46 | 3.49 | 3.49 | 0.0 (0.0%) | 4,169,100 |
7 Dec 2023 | CNY | 3.46 | 3.55 | 3.43 | 3.49 | 3.49 | +0.04 (+1.16%) | 5,455,800 |
6 Dec 2023 | CNY | 3.32 | 3.49 | 3.31 | 3.45 | 3.45 | +0.13 (+3.92%) | 6,971,300 |
5 Dec 2023 | CNY | 3.39 | 3.4 | 3.31 | 3.32 | 3.32 | -0.07 (-2.06%) | 5,507,700 |
4 Dec 2023 | CNY | 3.39 | 3.45 | 3.34 | 3.39 | 3.39 | +0.01 (+0.30%) | 5,148,900 |
1 Dec 2023 | CNY | 3.37 | 3.44 | 3.36 | 3.38 | 3.38 | +0.05 (+1.50%) | 5,004,700 |
30 Nov 2023 | CNY | 3.36 | 3.37 | 3.31 | 3.33 | 3.33 | -0.02 (-0.60%) | 3,112,900 |
29 Nov 2023 | CNY | 3.35 | 3.36 | 3.3 | 3.35 | 3.35 | -0.01 (-0.30%) | 4,550,600 |
28 Nov 2023 | CNY | 3.31 | 3.42 | 3.29 | 3.36 | 3.36 | +0.06 (+1.82%) | 6,380,600 |
27 Nov 2023 | CNY | 3.28 | 3.34 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 4,103,600 |
24 Nov 2023 | CNY | 3.34 | 3.38 | 3.28 | 3.28 | 3.28 | -0.06 (-1.80%) | 6,492,000 |
23 Nov 2023 | CNY | 3.42 | 3.43 | 3.28 | 3.34 | 3.34 | -0.01 (-0.30%) | 12,860,302 |
22 Nov 2023 | CNY | 3.19 | 3.35 | 3.19 | 3.35 | 3.35 | +0.16 (+5.02%) | 11,197,200 |
21 Nov 2023 | CNY | 3.1 | 3.27 | 3.1 | 3.19 | 3.19 | +0.08 (+2.57%) | 9,294,002 |
20 Nov 2023 | CNY | 3.11 | 3.17 | 3.1 | 3.11 | 3.11 | -0.02 (-0.64%) | 4,190,402 |
17 Nov 2023 | CNY | 3.06 | 3.15 | 3.04 | 3.13 | 3.13 | +0.05 (+1.62%) | 5,800,600 |
16 Nov 2023 | CNY | 3.06 | 3.14 | 3.05 | 3.08 | 3.08 | +0.03 (+0.98%) | 7,448,773 |
15 Nov 2023 | CNY | 3.1 | 3.11 | 3.03 | 3.05 | 3.05 | -0.05 (-1.61%) | 8,758,700 |
14 Nov 2023 | CNY | 3.15 | 3.18 | 3.07 | 3.1 | 3.1 | -0.07 (-2.21%) | 9,551,600 |
13 Nov 2023 | CNY | 3.23 | 3.28 | 3.16 | 3.17 | 3.17 | -0.08 (-2.46%) | 10,744,887 |
10 Nov 2023 | CNY | 3.16 | 3.3 | 3.09 | 3.25 | 3.25 | +0.11 (+3.50%) | 20,724,600 |
9 Nov 2023 | CNY | 2.98 | 3.14 | 2.98 | 3.14 | 3.14 | +0.15 (+5.02%) | 18,367,406 |
8 Nov 2023 | CNY | 2.95 | 3.02 | 2.93 | 2.99 | 2.99 | +0.04 (+1.36%) | 5,434,750 |
7 Nov 2023 | CNY | 2.94 | 2.96 | 2.91 | 2.95 | 2.95 | +0.01 (+0.34%) | 3,750,700 |
6 Nov 2023 | CNY | 2.89 | 2.96 | 2.88 | 2.94 | 2.94 | +0.06 (+2.08%) | 6,013,506 |
3 Nov 2023 | CNY | 2.86 | 2.91 | 2.85 | 2.88 | 2.88 | +0.01 (+0.35%) | 5,049,452 |