Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 2.91 | 2.93 | 2.88 | 2.91 | 2.91 | +0.02 (+0.69%) | 6,977,000 |
26 Dec 2023 | CNY | 2.93 | 2.94 | 2.89 | 2.89 | 2.89 | -0.04 (-1.37%) | 9,111,600 |
25 Dec 2023 | CNY | 2.98 | 2.99 | 2.91 | 2.93 | 2.93 | -0.07 (-2.33%) | 10,133,600 |
22 Dec 2023 | CNY | 3.07 | 3.08 | 2.99 | 3 | 3 | -0.06 (-1.96%) | 12,453,700 |
21 Dec 2023 | CNY | 3 | 3.09 | 2.99 | 3.06 | 3.06 | +0.04 (+1.32%) | 12,554,800 |
20 Dec 2023 | CNY | 3.08 | 3.09 | 3.01 | 3.02 | 3.02 | -0.05 (-1.63%) | 10,714,400 |
19 Dec 2023 | CNY | 3.12 | 3.13 | 3.04 | 3.07 | 3.07 | -0.06 (-1.92%) | 15,800,700 |
18 Dec 2023 | CNY | 3.17 | 3.21 | 3.11 | 3.13 | 3.13 | -0.06 (-1.88%) | 18,330,600 |
15 Dec 2023 | CNY | 3.13 | 3.22 | 3.13 | 3.19 | 3.19 | +0.08 (+2.57%) | 24,883,744 |
14 Dec 2023 | CNY | 3.12 | 3.17 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 12,721,900 |
13 Dec 2023 | CNY | 3.13 | 3.17 | 3.08 | 3.12 | 3.12 | -0.02 (-0.64%) | 18,174,970 |
12 Dec 2023 | CNY | 3.02 | 3.14 | 3.01 | 3.14 | 3.14 | +0.13 (+4.32%) | 23,982,614 |
11 Dec 2023 | CNY | 3.03 | 3.04 | 2.97 | 3.01 | 3.01 | -0.01 (-0.33%) | 15,894,000 |
8 Dec 2023 | CNY | 3.19 | 3.19 | 3 | 3.02 | 3.02 | -0.17 (-5.33%) | 27,022,889 |
7 Dec 2023 | CNY | 3.18 | 3.23 | 3.11 | 3.19 | 3.19 | +0.01 (+0.31%) | 25,670,244 |
6 Dec 2023 | CNY | 3.07 | 3.22 | 3.05 | 3.18 | 3.18 | +0.13 (+4.26%) | 25,878,435 |
5 Dec 2023 | CNY | 3.09 | 3.12 | 3.05 | 3.05 | 3.05 | -0.04 (-1.29%) | 10,717,700 |
4 Dec 2023 | CNY | 3.09 | 3.11 | 3.06 | 3.09 | 3.09 | 0.0 (0.0%) | 10,190,800 |
1 Dec 2023 | CNY | 3.05 | 3.13 | 3.03 | 3.09 | 3.09 | +0.05 (+1.64%) | 12,033,000 |
30 Nov 2023 | CNY | 3.05 | 3.06 | 3.03 | 3.04 | 3.04 | -0.01 (-0.33%) | 7,373,484 |
29 Nov 2023 | CNY | 3.12 | 3.12 | 3.03 | 3.05 | 3.05 | -0.06 (-1.93%) | 13,593,969 |
28 Nov 2023 | CNY | 3.14 | 3.16 | 3.1 | 3.11 | 3.11 | -0.04 (-1.27%) | 13,342,032 |
27 Nov 2023 | CNY | 3.22 | 3.23 | 3.12 | 3.15 | 3.15 | -0.07 (-2.17%) | 15,911,600 |
24 Nov 2023 | CNY | 3.24 | 3.27 | 3.2 | 3.22 | 3.22 | -0.01 (-0.31%) | 16,959,301 |
23 Nov 2023 | CNY | 3.17 | 3.25 | 3.12 | 3.23 | 3.23 | +0.07 (+2.22%) | 19,027,511 |
22 Nov 2023 | CNY | 3.16 | 3.23 | 3.12 | 3.16 | 3.16 | +0.01 (+0.32%) | 20,147,705 |
21 Nov 2023 | CNY | 3.09 | 3.18 | 3.09 | 3.15 | 3.15 | +0.06 (+1.94%) | 19,834,108 |
20 Nov 2023 | CNY | 3.1 | 3.1 | 3.05 | 3.09 | 3.09 | +0.02 (+0.65%) | 9,975,501 |
17 Nov 2023 | CNY | 3.07 | 3.1 | 3.04 | 3.07 | 3.07 | 0.0 (0.0%) | 8,386,600 |
16 Nov 2023 | CNY | 3.07 | 3.11 | 3.05 | 3.07 | 3.07 | -0.01 (-0.32%) | 8,393,397 |