Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 2.873 | 2.873 | 2.829 | 2.841 | 2.841 | -0.024 (-0.84%) | 227,527,000 |
25 Dec 2023 | CNY | 2.861 | 2.884 | 2.855 | 2.865 | 2.865 | -0.004 (-0.14%) | 149,490,177 |
22 Dec 2023 | CNY | 2.879 | 2.897 | 2.855 | 2.869 | 2.869 | -0.01 (-0.35%) | 167,964,600 |
21 Dec 2023 | CNY | 2.864 | 2.892 | 2.837 | 2.879 | 2.879 | +0.007 (+0.24%) | 163,002,600 |
20 Dec 2023 | CNY | 2.904 | 2.911 | 2.868 | 2.872 | 2.872 | -0.032 (-1.10%) | 119,892,700 |
19 Dec 2023 | CNY | 2.909 | 2.92 | 2.886 | 2.904 | 2.904 | -0.007 (-0.24%) | 147,173,000 |
18 Dec 2023 | CNY | 2.943 | 2.943 | 2.902 | 2.911 | 2.911 | -0.031 (-1.05%) | 106,682,500 |
15 Dec 2023 | CNY | 2.977 | 2.979 | 2.935 | 2.942 | 2.942 | -0.023 (-0.78%) | 164,829,500 |
14 Dec 2023 | CNY | 2.981 | 3.001 | 2.959 | 2.965 | 2.965 | -0.009 (-0.30%) | 96,731,800 |
13 Dec 2023 | CNY | 3.001 | 3.001 | 2.97 | 2.974 | 2.974 | -0.032 (-1.06%) | 149,893,000 |
12 Dec 2023 | CNY | 3.017 | 3.017 | 2.994 | 3.006 | 3.006 | -0.002 (-0.07%) | 105,339,100 |
11 Dec 2023 | CNY | 2.964 | 3.014 | 2.937 | 3.008 | 3.008 | +0.04 (+1.35%) | 213,766,300 |
8 Dec 2023 | CNY | 2.965 | 2.983 | 2.96 | 2.968 | 2.968 | +0.005 (+0.17%) | 148,100,600 |
7 Dec 2023 | CNY | 2.95 | 2.973 | 2.938 | 2.963 | 2.963 | +0.005 (+0.17%) | 139,812,500 |
6 Dec 2023 | CNY | 2.951 | 2.98 | 2.941 | 2.958 | 2.958 | +0.008 (+0.27%) | 87,295,089 |
5 Dec 2023 | CNY | 2.994 | 2.996 | 2.947 | 2.95 | 2.95 | -0.05 (-1.67%) | 61,370,400 |
4 Dec 2023 | CNY | 3.02 | 3.021 | 3 | 3 | 3 | -0.007 (-0.23%) | 69,096,507 |
1 Dec 2023 | CNY | 2.986 | 3.014 | 2.98 | 3.007 | 3.007 | +0.013 (+0.43%) | 81,793,500 |
30 Nov 2023 | CNY | 2.999 | 3.006 | 2.976 | 2.994 | 2.994 | -0.012 (-0.40%) | 65,980,700 |
29 Nov 2023 | CNY | 3.018 | 3.018 | 2.997 | 3.006 | 3.006 | -0.015 (-0.50%) | 72,945,500 |
28 Nov 2023 | CNY | 3.005 | 3.024 | 2.982 | 3.021 | 3.021 | +0.016 (+0.53%) | 99,829,566 |
27 Nov 2023 | CNY | 3.01 | 3.014 | 2.986 | 3.005 | 3.005 | -0.005 (-0.17%) | 125,188,400 |
24 Nov 2023 | CNY | 3.037 | 3.037 | 2.999 | 3.01 | 3.01 | -0.027 (-0.89%) | 186,635,557 |
23 Nov 2023 | CNY | 3.007 | 3.041 | 2.994 | 3.037 | 3.037 | +0.027 (+0.90%) | 145,097,200 |
22 Nov 2023 | CNY | 3.032 | 3.047 | 3.008 | 3.01 | 3.01 | -0.038 (-1.25%) | 116,561,111 |
21 Nov 2023 | CNY | 3.059 | 3.08 | 3.042 | 3.048 | 3.048 | -0.008 (-0.26%) | 86,824,700 |
20 Nov 2023 | CNY | 3.038 | 3.064 | 3.026 | 3.056 | 3.056 | +0.018 (+0.59%) | 128,340,496 |
17 Nov 2023 | CNY | 3.025 | 3.039 | 3.02 | 3.038 | 3.038 | +0.008 (+0.26%) | 122,215,600 |
16 Nov 2023 | CNY | 3.054 | 3.054 | 3.029 | 3.03 | 3.03 | -0.027 (-0.88%) | 99,117,200 |
15 Nov 2023 | CNY | 3.07 | 3.072 | 3.048 | 3.057 | 3.057 | +0.017 (+0.56%) | 172,595,002 |