Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 3.11 | 3.14 | 3.09 | 3.12 | 3.12 | +0.02 (+0.65%) | 84,356,359 |
21 Dec 2023 | CNY | 3.12 | 3.12 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 96,905,017 |
20 Dec 2023 | CNY | 3.11 | 3.15 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 103,050,703 |
19 Dec 2023 | CNY | 3.11 | 3.11 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 71,508,574 |
18 Dec 2023 | CNY | 3.09 | 3.13 | 3.06 | 3.1 | 3.1 | +0.03 (+0.98%) | 103,458,757 |
15 Dec 2023 | CNY | 3.11 | 3.14 | 3.06 | 3.07 | 3.07 | -0.03 (-0.97%) | 74,021,209 |
14 Dec 2023 | CNY | 3.11 | 3.12 | 3.09 | 3.1 | 3.1 | 0.0 (0.0%) | 64,952,676 |
13 Dec 2023 | CNY | 3.09 | 3.12 | 3.08 | 3.1 | 3.1 | +0.01 (+0.32%) | 69,305,898 |
12 Dec 2023 | CNY | 3.06 | 3.11 | 3.05 | 3.09 | 3.09 | +0.02 (+0.65%) | 81,580,877 |
11 Dec 2023 | CNY | 3.03 | 3.07 | 2.98 | 3.07 | 3.07 | +0.04 (+1.32%) | 137,004,957 |
8 Dec 2023 | CNY | 3.02 | 3.06 | 3.01 | 3.03 | 3.03 | +0.02 (+0.66%) | 88,627,694 |
7 Dec 2023 | CNY | 3.01 | 3.03 | 2.98 | 3.01 | 3.01 | 0.0 (0.0%) | 66,292,177 |
6 Dec 2023 | CNY | 3.03 | 3.03 | 2.98 | 3.01 | 3.01 | -0.02 (-0.66%) | 95,386,093 |
5 Dec 2023 | CNY | 3.04 | 3.06 | 3.02 | 3.03 | 3.03 | -0.01 (-0.33%) | 110,543,800 |
4 Dec 2023 | CNY | 3.02 | 3.06 | 3.01 | 3.04 | 3.04 | +0.02 (+0.66%) | 89,570,109 |
1 Dec 2023 | CNY | 3.02 | 3.04 | 3 | 3.02 | 3.02 | -0.01 (-0.33%) | 89,977,328 |
30 Nov 2023 | CNY | 2.96 | 3.04 | 2.96 | 3.03 | 3.03 | +0.05 (+1.68%) | 202,995,410 |
29 Nov 2023 | CNY | 2.94 | 3 | 2.94 | 2.98 | 2.98 | +0.04 (+1.36%) | 124,460,823 |
28 Nov 2023 | CNY | 2.94 | 2.95 | 2.91 | 2.94 | 2.94 | 0.0 (0.0%) | 82,896,275 |
27 Nov 2023 | CNY | 2.95 | 2.95 | 2.93 | 2.94 | 2.94 | 0.0 (0.0%) | 58,859,400 |
24 Nov 2023 | CNY | 2.94 | 2.96 | 2.93 | 2.94 | 2.94 | 0.0 (0.0%) | 55,697,861 |
23 Nov 2023 | CNY | 2.93 | 2.95 | 2.92 | 2.94 | 2.94 | +0.02 (+0.68%) | 51,634,300 |
22 Nov 2023 | CNY | 2.95 | 2.96 | 2.92 | 2.92 | 2.92 | -0.03 (-1.02%) | 50,302,804 |
21 Nov 2023 | CNY | 2.96 | 2.97 | 2.95 | 2.95 | 2.95 | -0.01 (-0.34%) | 67,348,710 |
20 Nov 2023 | CNY | 2.96 | 2.98 | 2.95 | 2.96 | 2.96 | +0.01 (+0.34%) | 69,407,571 |
17 Nov 2023 | CNY | 2.98 | 2.98 | 2.94 | 2.95 | 2.95 | -0.03 (-1.01%) | 62,743,000 |
16 Nov 2023 | CNY | 2.98 | 2.99 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 61,004,792 |
15 Nov 2023 | CNY | 2.99 | 3.01 | 2.95 | 2.98 | 2.98 | -0.01 (-0.33%) | 75,935,704 |
14 Nov 2023 | CNY | 2.95 | 3 | 2.94 | 2.99 | 2.99 | +0.04 (+1.36%) | 106,882,500 |
13 Nov 2023 | CNY | 2.94 | 2.97 | 2.93 | 2.95 | 2.95 | +0.02 (+0.68%) | 63,642,699 |