Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 3.18 | 3.25 | 3.12 | 3.2 | 3.2 | +0.04 (+1.27%) | 65,009,502 |
27 Dec 2023 | CNY | 3.13 | 3.33 | 3.12 | 3.16 | 3.16 | -0.05 (-1.56%) | 81,141,157 |
26 Dec 2023 | CNY | 2.88 | 3.37 | 2.86 | 3.21 | 3.21 | +0.34 (+11.85%) | 82,371,277 |
25 Dec 2023 | CNY | 2.92 | 2.93 | 2.85 | 2.87 | 2.87 | -0.07 (-2.38%) | 12,067,350 |
22 Dec 2023 | CNY | 2.99 | 3.02 | 2.93 | 2.94 | 2.94 | -0.05 (-1.67%) | 12,503,050 |
21 Dec 2023 | CNY | 2.95 | 3 | 2.91 | 2.99 | 2.99 | +0.02 (+0.67%) | 13,947,210 |
20 Dec 2023 | CNY | 2.98 | 3.04 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 10,281,900 |
19 Dec 2023 | CNY | 3.02 | 3.04 | 2.97 | 2.99 | 2.99 | -0.03 (-0.99%) | 12,825,400 |
18 Dec 2023 | CNY | 3.08 | 3.08 | 3.01 | 3.02 | 3.02 | -0.04 (-1.31%) | 17,612,655 |
15 Dec 2023 | CNY | 3.13 | 3.14 | 3.03 | 3.06 | 3.06 | -0.07 (-2.24%) | 22,792,710 |
14 Dec 2023 | CNY | 3.1 | 3.15 | 3.05 | 3.13 | 3.13 | +0.03 (+0.97%) | 29,560,550 |
13 Dec 2023 | CNY | 3.01 | 3.18 | 3 | 3.1 | 3.1 | +0.09 (+2.99%) | 40,091,900 |
12 Dec 2023 | CNY | 2.97 | 3.02 | 2.95 | 3.01 | 3.01 | +0.02 (+0.67%) | 14,241,452 |
11 Dec 2023 | CNY | 2.97 | 3 | 2.92 | 2.99 | 2.99 | +0.02 (+0.67%) | 16,018,300 |
8 Dec 2023 | CNY | 3.04 | 3.08 | 2.96 | 2.97 | 2.97 | -0.06 (-1.98%) | 15,804,900 |
7 Dec 2023 | CNY | 3.04 | 3.09 | 3.02 | 3.03 | 3.03 | -0.02 (-0.66%) | 14,994,300 |
6 Dec 2023 | CNY | 3.03 | 3.09 | 3.02 | 3.05 | 3.05 | +0.02 (+0.66%) | 12,106,560 |
5 Dec 2023 | CNY | 3.08 | 3.13 | 3.03 | 3.03 | 3.03 | -0.09 (-2.88%) | 13,946,600 |
4 Dec 2023 | CNY | 3.05 | 3.14 | 3.05 | 3.12 | 3.12 | +0.07 (+2.30%) | 19,853,680 |
1 Dec 2023 | CNY | 3.06 | 3.08 | 3.03 | 3.05 | 3.05 | 0.0 (0.0%) | 13,525,670 |
30 Nov 2023 | CNY | 3.06 | 3.09 | 3.01 | 3.05 | 3.05 | -0.03 (-0.97%) | 20,147,900 |
29 Nov 2023 | CNY | 3.15 | 3.17 | 3.07 | 3.08 | 3.08 | -0.06 (-1.91%) | 21,848,200 |
28 Nov 2023 | CNY | 3.06 | 3.22 | 3.06 | 3.14 | 3.14 | +0.08 (+2.61%) | 33,946,350 |
27 Nov 2023 | CNY | 3.08 | 3.11 | 3.05 | 3.06 | 3.06 | -0.03 (-0.97%) | 17,123,000 |
24 Nov 2023 | CNY | 3.09 | 3.11 | 3.05 | 3.09 | 3.09 | 0.0 (0.0%) | 17,472,750 |
23 Nov 2023 | CNY | 3.05 | 3.12 | 3.04 | 3.09 | 3.09 | +0.04 (+1.31%) | 19,036,262 |
22 Nov 2023 | CNY | 3.07 | 3.1 | 3.05 | 3.05 | 3.05 | -0.01 (-0.33%) | 14,244,800 |
21 Nov 2023 | CNY | 3.1 | 3.14 | 3.05 | 3.06 | 3.06 | -0.04 (-1.29%) | 19,577,500 |
20 Nov 2023 | CNY | 3.1 | 3.11 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 14,578,800 |
17 Nov 2023 | CNY | 3.1 | 3.12 | 3.08 | 3.09 | 3.09 | 0.0 (0.0%) | 14,569,902 |