Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 3.07 | 3.11 | 3.063 | 3.104 | 3.104 | +0.033 (+1.07%) | 33,870,500 |
20 Dec 2023 | CNY | 3.104 | 3.107 | 3.07 | 3.071 | 3.071 | -0.026 (-0.84%) | 33,550,900 |
19 Dec 2023 | CNY | 3.093 | 3.111 | 3.08 | 3.097 | 3.097 | +0.005 (+0.16%) | 19,319,100 |
18 Dec 2023 | CNY | 3.098 | 3.111 | 3.072 | 3.092 | 3.092 | -0.006 (-0.19%) | 16,586,700 |
15 Dec 2023 | CNY | 3.114 | 3.144 | 3.098 | 3.098 | 3.098 | -0.01 (-0.32%) | 20,580,700 |
14 Dec 2023 | CNY | 3.13 | 3.147 | 3.107 | 3.108 | 3.108 | -0.013 (-0.42%) | 17,474,615 |
13 Dec 2023 | CNY | 3.168 | 3.168 | 3.118 | 3.121 | 3.121 | -0.053 (-1.67%) | 16,639,200 |
12 Dec 2023 | CNY | 3.156 | 3.175 | 3.15 | 3.174 | 3.174 | +0.014 (+0.44%) | 14,027,200 |
11 Dec 2023 | CNY | 3.14 | 3.171 | 3.096 | 3.16 | 3.16 | +0.02 (+0.64%) | 20,450,600 |
8 Dec 2023 | CNY | 3.149 | 3.152 | 3.132 | 3.14 | 3.14 | +0.001 (+0.03%) | 15,130,375 |
7 Dec 2023 | CNY | 3.138 | 3.146 | 3.116 | 3.139 | 3.139 | -0.005 (-0.16%) | 17,575,050 |
6 Dec 2023 | CNY | 3.145 | 3.166 | 3.13 | 3.144 | 3.144 | -0.007 (-0.22%) | 23,278,975 |
5 Dec 2023 | CNY | 3.203 | 3.21 | 3.143 | 3.151 | 3.151 | -0.058 (-1.81%) | 25,646,375 |
4 Dec 2023 | CNY | 3.23 | 3.234 | 3.208 | 3.209 | 3.209 | -0.018 (-0.56%) | 24,886,800 |
1 Dec 2023 | CNY | 3.22 | 3.237 | 3.203 | 3.227 | 3.227 | -0.013 (-0.40%) | 24,939,790 |
30 Nov 2023 | CNY | 3.229 | 3.247 | 3.223 | 3.24 | 3.24 | +0.009 (+0.28%) | 20,847,840 |
29 Nov 2023 | CNY | 3.25 | 3.253 | 3.22 | 3.231 | 3.231 | -0.02 (-0.62%) | 20,965,700 |
28 Nov 2023 | CNY | 3.243 | 3.253 | 3.237 | 3.251 | 3.251 | 0.0 (0.0%) | 19,307,525 |
27 Nov 2023 | CNY | 3.268 | 3.268 | 3.228 | 3.251 | 3.251 | -0.023 (-0.70%) | 16,587,900 |
24 Nov 2023 | CNY | 3.293 | 3.293 | 3.269 | 3.274 | 3.274 | -0.021 (-0.64%) | 20,873,800 |
23 Nov 2023 | CNY | 3.277 | 3.298 | 3.267 | 3.295 | 3.295 | +0.017 (+0.52%) | 19,198,825 |
22 Nov 2023 | CNY | 3.304 | 3.309 | 3.278 | 3.278 | 3.278 | -0.031 (-0.94%) | 20,961,800 |
21 Nov 2023 | CNY | 3.307 | 3.336 | 3.303 | 3.309 | 3.309 | +0.009 (+0.27%) | 24,717,300 |
20 Nov 2023 | CNY | 3.292 | 3.31 | 3.27 | 3.3 | 3.3 | +0.008 (+0.24%) | 29,687,500 |
17 Nov 2023 | CNY | 3.286 | 3.296 | 3.269 | 3.292 | 3.292 | -0.006 (-0.18%) | 41,432,200 |
16 Nov 2023 | CNY | 3.326 | 3.326 | 3.295 | 3.298 | 3.298 | -0.026 (-0.78%) | 29,081,500 |
15 Nov 2023 | CNY | 3.322 | 3.34 | 3.316 | 3.324 | 3.324 | +0.017 (+0.51%) | 24,453,325 |
14 Nov 2023 | CNY | 3.296 | 3.321 | 3.291 | 3.307 | 3.307 | +0.004 (+0.12%) | 22,297,900 |
13 Nov 2023 | CNY | 3.309 | 3.315 | 3.283 | 3.303 | 3.303 | -0.002 (-0.06%) | 20,914,000 |
10 Nov 2023 | CNY | 3.321 | 3.321 | 3.296 | 3.305 | 3.305 | -0.025 (-0.75%) | 19,350,425 |