Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 3.23 | 3.23 | 3.16 | 3.16 | 3.16 | -0.06 (-1.86%) | 16,885,000 |
21 Dec 2023 | CNY | 3.19 | 3.23 | 3.15 | 3.22 | 3.22 | +0.01 (+0.31%) | 17,357,364 |
20 Dec 2023 | CNY | 3.23 | 3.27 | 3.2 | 3.21 | 3.21 | -0.04 (-1.23%) | 15,354,100 |
19 Dec 2023 | CNY | 3.26 | 3.27 | 3.21 | 3.25 | 3.25 | -0.01 (-0.31%) | 18,593,500 |
18 Dec 2023 | CNY | 3.31 | 3.34 | 3.25 | 3.26 | 3.26 | -0.06 (-1.81%) | 25,133,519 |
15 Dec 2023 | CNY | 3.41 | 3.42 | 3.31 | 3.32 | 3.32 | -0.09 (-2.64%) | 30,571,905 |
14 Dec 2023 | CNY | 3.46 | 3.49 | 3.4 | 3.41 | 3.41 | -0.06 (-1.73%) | 22,281,084 |
13 Dec 2023 | CNY | 3.43 | 3.52 | 3.42 | 3.47 | 3.47 | +0.02 (+0.58%) | 28,481,200 |
12 Dec 2023 | CNY | 3.43 | 3.48 | 3.42 | 3.45 | 3.45 | +0.01 (+0.29%) | 18,398,200 |
11 Dec 2023 | CNY | 3.41 | 3.44 | 3.37 | 3.44 | 3.44 | +0.03 (+0.88%) | 20,434,486 |
8 Dec 2023 | CNY | 3.45 | 3.46 | 3.39 | 3.41 | 3.41 | -0.03 (-0.87%) | 20,674,300 |
7 Dec 2023 | CNY | 3.48 | 3.49 | 3.43 | 3.44 | 3.44 | -0.05 (-1.43%) | 20,312,387 |
6 Dec 2023 | CNY | 3.49 | 3.53 | 3.45 | 3.49 | 3.49 | -0.02 (-0.57%) | 20,738,500 |
5 Dec 2023 | CNY | 3.55 | 3.58 | 3.5 | 3.51 | 3.51 | -0.05 (-1.40%) | 23,554,752 |
4 Dec 2023 | CNY | 3.57 | 3.62 | 3.52 | 3.56 | 3.56 | -0.02 (-0.56%) | 28,913,500 |
1 Dec 2023 | CNY | 3.55 | 3.62 | 3.53 | 3.58 | 3.58 | +0.03 (+0.85%) | 28,343,244 |
30 Nov 2023 | CNY | 3.55 | 3.57 | 3.51 | 3.55 | 3.55 | +0.01 (+0.28%) | 23,052,726 |
29 Nov 2023 | CNY | 3.62 | 3.64 | 3.53 | 3.54 | 3.54 | -0.1 (-2.75%) | 36,380,546 |
28 Nov 2023 | CNY | 3.63 | 3.65 | 3.5 | 3.64 | 3.64 | +0.02 (+0.55%) | 60,841,670 |
27 Nov 2023 | CNY | 3.72 | 3.73 | 3.6 | 3.62 | 3.62 | -0.07 (-1.90%) | 68,633,067 |
24 Nov 2023 | CNY | 3.6 | 3.69 | 3.58 | 3.69 | 3.69 | +0.09 (+2.50%) | 75,345,153 |
23 Nov 2023 | CNY | 3.57 | 3.64 | 3.57 | 3.6 | 3.6 | +0.04 (+1.12%) | 55,427,558 |
22 Nov 2023 | CNY | 3.57 | 3.59 | 3.52 | 3.56 | 3.56 | -0.01 (-0.28%) | 50,629,300 |
21 Nov 2023 | CNY | 3.62 | 3.65 | 3.56 | 3.57 | 3.57 | -0.09 (-2.46%) | 70,754,401 |
20 Nov 2023 | CNY | 3.48 | 3.93 | 3.48 | 3.66 | 3.66 | +0.2 (+5.78%) | 117,416,428 |
17 Nov 2023 | CNY | 3.39 | 3.48 | 3.38 | 3.46 | 3.46 | +0.07 (+2.06%) | 22,830,050 |
16 Nov 2023 | CNY | 3.43 | 3.43 | 3.39 | 3.39 | 3.39 | -0.05 (-1.45%) | 14,157,500 |
15 Nov 2023 | CNY | 3.44 | 3.46 | 3.4 | 3.44 | 3.44 | +0.01 (+0.29%) | 14,333,000 |
14 Nov 2023 | CNY | 3.45 | 3.47 | 3.41 | 3.43 | 3.43 | -0.02 (-0.58%) | 15,695,600 |
13 Nov 2023 | CNY | 3.46 | 3.48 | 3.41 | 3.45 | 3.45 | 0.0 (0.0%) | 14,449,400 |