Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | CNY | 3.24 | 3.25 | 3.2 | 3.22 | 3.22 | -0.01 (-0.31%) | 11,347,875 |
18 Dec 2023 | CNY | 3.24 | 3.25 | 3.22 | 3.23 | 3.23 | -0.02 (-0.62%) | 11,699,811 |
15 Dec 2023 | CNY | 3.26 | 3.28 | 3.23 | 3.25 | 3.25 | -0.02 (-0.61%) | 12,336,850 |
14 Dec 2023 | CNY | 3.26 | 3.29 | 3.24 | 3.27 | 3.27 | +0.01 (+0.31%) | 13,303,850 |
13 Dec 2023 | CNY | 3.27 | 3.29 | 3.26 | 3.26 | 3.26 | -0.01 (-0.31%) | 10,157,300 |
12 Dec 2023 | CNY | 3.24 | 3.28 | 3.22 | 3.27 | 3.27 | +0.03 (+0.93%) | 13,265,850 |
11 Dec 2023 | CNY | 3.23 | 3.25 | 3.18 | 3.24 | 3.24 | +0.01 (+0.31%) | 19,909,753 |
8 Dec 2023 | CNY | 3.26 | 3.27 | 3.22 | 3.23 | 3.23 | -0.03 (-0.92%) | 12,956,022 |
7 Dec 2023 | CNY | 3.25 | 3.28 | 3.25 | 3.26 | 3.26 | -0.01 (-0.31%) | 12,803,890 |
6 Dec 2023 | CNY | 3.25 | 3.28 | 3.22 | 3.27 | 3.27 | +0.01 (+0.31%) | 15,606,522 |
5 Dec 2023 | CNY | 3.29 | 3.29 | 3.25 | 3.26 | 3.26 | -0.03 (-0.91%) | 13,866,000 |
4 Dec 2023 | CNY | 3.25 | 3.29 | 3.24 | 3.29 | 3.29 | +0.04 (+1.23%) | 20,344,117 |
1 Dec 2023 | CNY | 3.22 | 3.26 | 3.21 | 3.25 | 3.25 | +0.04 (+1.25%) | 21,309,764 |
30 Nov 2023 | CNY | 3.19 | 3.23 | 3.19 | 3.21 | 3.21 | +0.01 (+0.31%) | 15,731,909 |
29 Nov 2023 | CNY | 3.19 | 3.21 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 10,665,050 |
28 Nov 2023 | CNY | 3.18 | 3.21 | 3.17 | 3.2 | 3.2 | +0.01 (+0.31%) | 11,531,862 |
27 Nov 2023 | CNY | 3.18 | 3.2 | 3.17 | 3.19 | 3.19 | -0.01 (-0.31%) | 12,333,502 |
24 Nov 2023 | CNY | 3.18 | 3.21 | 3.17 | 3.2 | 3.2 | +0.02 (+0.63%) | 17,702,550 |
23 Nov 2023 | CNY | 3.18 | 3.19 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 15,522,958 |
22 Nov 2023 | CNY | 3.18 | 3.2 | 3.16 | 3.17 | 3.17 | 0.0 (0.0%) | 14,669,600 |
21 Nov 2023 | CNY | 3.16 | 3.2 | 3.16 | 3.17 | 3.17 | +0.01 (+0.32%) | 14,027,415 |
20 Nov 2023 | CNY | 3.17 | 3.18 | 3.15 | 3.16 | 3.16 | 0.0 (0.0%) | 13,135,368 |
17 Nov 2023 | CNY | 3.19 | 3.19 | 3.14 | 3.16 | 3.16 | -0.03 (-0.94%) | 15,695,343 |
16 Nov 2023 | CNY | 3.2 | 3.21 | 3.18 | 3.19 | 3.19 | -0.01 (-0.31%) | 7,136,730 |
15 Nov 2023 | CNY | 3.22 | 3.23 | 3.19 | 3.2 | 3.2 | 0.0 (0.0%) | 11,314,409 |
14 Nov 2023 | CNY | 3.22 | 3.23 | 3.19 | 3.2 | 3.2 | -0.03 (-0.93%) | 7,366,052 |
13 Nov 2023 | CNY | 3.21 | 3.24 | 3.19 | 3.23 | 3.23 | +0.02 (+0.62%) | 13,746,825 |
10 Nov 2023 | CNY | 3.19 | 3.22 | 3.17 | 3.21 | 3.21 | +0.01 (+0.31%) | 9,458,452 |
9 Nov 2023 | CNY | 3.2 | 3.21 | 3.19 | 3.2 | 3.2 | 0.0 (0.0%) | 7,061,351 |
8 Nov 2023 | CNY | 3.21 | 3.22 | 3.19 | 3.2 | 3.2 | -0.01 (-0.31%) | 8,041,365 |