Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 3.14 | 3.14 | 3.07 | 3.12 | 3.12 | +0.04 (+1.30%) | 6,480,700 |
26 Dec 2023 | CNY | 3.12 | 3.14 | 3.07 | 3.08 | 3.08 | -0.04 (-1.28%) | 8,708,350 |
25 Dec 2023 | CNY | 3.16 | 3.17 | 3.09 | 3.12 | 3.12 | -0.03 (-0.95%) | 7,714,100 |
22 Dec 2023 | CNY | 3.24 | 3.24 | 3.14 | 3.15 | 3.15 | -0.09 (-2.78%) | 10,390,400 |
21 Dec 2023 | CNY | 3.22 | 3.25 | 3.15 | 3.24 | 3.24 | +0.03 (+0.93%) | 9,787,500 |
20 Dec 2023 | CNY | 3.26 | 3.28 | 3.2 | 3.21 | 3.21 | -0.02 (-0.62%) | 8,778,587 |
19 Dec 2023 | CNY | 3.22 | 3.24 | 3.19 | 3.23 | 3.23 | +0.01 (+0.31%) | 7,949,100 |
18 Dec 2023 | CNY | 3.27 | 3.29 | 3.21 | 3.22 | 3.22 | -0.06 (-1.83%) | 10,605,200 |
15 Dec 2023 | CNY | 3.32 | 3.38 | 3.26 | 3.28 | 3.28 | -0.04 (-1.20%) | 13,735,200 |
14 Dec 2023 | CNY | 3.28 | 3.4 | 3.26 | 3.32 | 3.32 | +0.06 (+1.84%) | 16,960,580 |
13 Dec 2023 | CNY | 3.2 | 3.31 | 3.2 | 3.26 | 3.26 | +0.06 (+1.88%) | 11,046,600 |
12 Dec 2023 | CNY | 3.17 | 3.21 | 3.15 | 3.2 | 3.2 | +0.03 (+0.95%) | 9,747,600 |
11 Dec 2023 | CNY | 3.17 | 3.21 | 3.14 | 3.17 | 3.17 | -0.01 (-0.31%) | 14,533,780 |
8 Dec 2023 | CNY | 3.33 | 3.33 | 3.17 | 3.18 | 3.18 | -0.13 (-3.93%) | 14,800,690 |
7 Dec 2023 | CNY | 3.35 | 3.36 | 3.28 | 3.31 | 3.31 | -0.03 (-0.90%) | 10,050,721 |
6 Dec 2023 | CNY | 3.32 | 3.38 | 3.32 | 3.34 | 3.34 | 0.0 (0.0%) | 10,022,700 |
5 Dec 2023 | CNY | 3.41 | 3.42 | 3.34 | 3.34 | 3.34 | -0.05 (-1.47%) | 9,143,600 |
4 Dec 2023 | CNY | 3.38 | 3.44 | 3.37 | 3.39 | 3.39 | +0.02 (+0.59%) | 11,013,600 |
1 Dec 2023 | CNY | 3.35 | 3.4 | 3.34 | 3.37 | 3.37 | 0.0 (0.0%) | 8,672,100 |
30 Nov 2023 | CNY | 3.4 | 3.4 | 3.33 | 3.37 | 3.37 | -0.02 (-0.59%) | 8,523,900 |
29 Nov 2023 | CNY | 3.44 | 3.46 | 3.39 | 3.39 | 3.39 | -0.05 (-1.45%) | 7,320,100 |
28 Nov 2023 | CNY | 3.37 | 3.44 | 3.36 | 3.44 | 3.44 | +0.07 (+2.08%) | 10,234,862 |
27 Nov 2023 | CNY | 3.37 | 3.41 | 3.34 | 3.37 | 3.37 | 0.0 (0.0%) | 12,640,900 |
24 Nov 2023 | CNY | 3.43 | 3.43 | 3.36 | 3.37 | 3.37 | -0.04 (-1.17%) | 10,244,290 |
23 Nov 2023 | CNY | 3.4 | 3.44 | 3.37 | 3.41 | 3.41 | +0.05 (+1.49%) | 11,073,126 |
22 Nov 2023 | CNY | 3.4 | 3.43 | 3.36 | 3.36 | 3.36 | -0.05 (-1.47%) | 8,282,900 |
21 Nov 2023 | CNY | 3.41 | 3.46 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 10,264,800 |
20 Nov 2023 | CNY | 3.4 | 3.42 | 3.37 | 3.41 | 3.41 | +0.03 (+0.89%) | 9,658,320 |
17 Nov 2023 | CNY | 3.38 | 3.39 | 3.35 | 3.38 | 3.38 | +0.01 (+0.30%) | 8,431,300 |
16 Nov 2023 | CNY | 3.41 | 3.44 | 3.36 | 3.37 | 3.37 | -0.04 (-1.17%) | 10,377,600 |