Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 3.403 | 3.437 | 3.388 | 3.412 | 3.412 | +0.006 (+0.18%) | 426,602,826 |
21 Dec 2023 | CNY | 3.365 | 3.416 | 3.362 | 3.406 | 3.406 | +0.032 (+0.95%) | 379,747,100 |
20 Dec 2023 | CNY | 3.413 | 3.416 | 3.372 | 3.374 | 3.374 | -0.034 (-1.00%) | 216,965,690 |
19 Dec 2023 | CNY | 3.398 | 3.42 | 3.385 | 3.408 | 3.408 | +0.005 (+0.15%) | 237,597,400 |
18 Dec 2023 | CNY | 3.408 | 3.424 | 3.384 | 3.403 | 3.403 | -0.016 (-0.47%) | 206,645,500 |
15 Dec 2023 | CNY | 3.434 | 3.461 | 3.409 | 3.419 | 3.419 | -0.008 (-0.23%) | 168,183,300 |
14 Dec 2023 | CNY | 3.455 | 3.472 | 3.421 | 3.427 | 3.427 | -0.015 (-0.44%) | 147,963,700 |
13 Dec 2023 | CNY | 3.488 | 3.495 | 3.437 | 3.442 | 3.442 | -0.058 (-1.66%) | 161,734,200 |
12 Dec 2023 | CNY | 3.48 | 3.502 | 3.476 | 3.5 | 3.5 | +0.004 (+0.11%) | 158,640,200 |
11 Dec 2023 | CNY | 3.453 | 3.505 | 3.42 | 3.496 | 3.496 | +0.027 (+0.78%) | 171,572,100 |
8 Dec 2023 | CNY | 3.462 | 3.48 | 3.455 | 3.469 | 3.469 | +0.008 (+0.23%) | 134,219,000 |
7 Dec 2023 | CNY | 3.466 | 3.477 | 3.438 | 3.461 | 3.461 | -0.006 (-0.17%) | 160,900,200 |
6 Dec 2023 | CNY | 3.46 | 3.488 | 3.448 | 3.467 | 3.467 | +0.004 (+0.12%) | 180,683,700 |
5 Dec 2023 | CNY | 3.522 | 3.524 | 3.461 | 3.463 | 3.463 | -0.066 (-1.87%) | 222,124,400 |
4 Dec 2023 | CNY | 3.556 | 3.559 | 3.528 | 3.529 | 3.529 | -0.025 (-0.70%) | 140,409,900 |
1 Dec 2023 | CNY | 3.564 | 3.566 | 3.523 | 3.554 | 3.554 | -0.013 (-0.36%) | 532,508,700 |
30 Nov 2023 | CNY | 3.558 | 3.577 | 3.551 | 3.567 | 3.567 | +0.005 (+0.14%) | 144,762,200 |
29 Nov 2023 | CNY | 3.589 | 3.591 | 3.55 | 3.562 | 3.562 | -0.027 (-0.75%) | 143,541,839 |
28 Nov 2023 | CNY | 3.58 | 3.592 | 3.57 | 3.589 | 3.589 | +0.003 (+0.08%) | 159,698,823 |
27 Nov 2023 | CNY | 3.61 | 3.61 | 3.561 | 3.586 | 3.586 | -0.024 (-0.66%) | 168,838,700 |
24 Nov 2023 | CNY | 3.629 | 3.629 | 3.604 | 3.61 | 3.61 | -0.025 (-0.69%) | 201,717,388 |
23 Nov 2023 | CNY | 3.611 | 3.636 | 3.6 | 3.635 | 3.635 | +0.02 (+0.55%) | 227,912,000 |
22 Nov 2023 | CNY | 3.641 | 3.65 | 3.613 | 3.615 | 3.615 | -0.04 (-1.09%) | 147,443,900 |
21 Nov 2023 | CNY | 3.659 | 3.691 | 3.646 | 3.655 | 3.655 | +0.006 (+0.16%) | 178,912,300 |
20 Nov 2023 | CNY | 3.642 | 3.663 | 3.616 | 3.649 | 3.649 | +0.01 (+0.27%) | 150,695,000 |
17 Nov 2023 | CNY | 3.635 | 3.644 | 3.619 | 3.639 | 3.639 | -0.005 (-0.14%) | 329,339,100 |
16 Nov 2023 | CNY | 3.679 | 3.68 | 3.642 | 3.644 | 3.644 | -0.036 (-0.98%) | 154,629,300 |
15 Nov 2023 | CNY | 3.688 | 3.696 | 3.668 | 3.68 | 3.68 | +0.025 (+0.68%) | 163,013,483 |
14 Nov 2023 | CNY | 3.655 | 3.674 | 3.64 | 3.655 | 3.655 | +0.001 (+0.03%) | 163,261,300 |
13 Nov 2023 | CNY | 3.666 | 3.672 | 3.636 | 3.654 | 3.654 | -0.006 (-0.16%) | 128,709,500 |