Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 3.04 | 3.04 | 2.99 | 3.03 | 3.03 | +0.01 (+0.33%) | 15,536,000 |
8 Jan 2024 | CNY | 3.06 | 3.09 | 3.01 | 3.02 | 3.02 | -0.04 (-1.31%) | 19,807,200 |
5 Jan 2024 | CNY | 3.07 | 3.12 | 3.04 | 3.06 | 3.06 | -0.01 (-0.33%) | 25,541,708 |
4 Jan 2024 | CNY | 3.06 | 3.08 | 3.04 | 3.07 | 3.07 | -0.01 (-0.32%) | 20,439,312 |
3 Jan 2024 | CNY | 3 | 3.08 | 2.99 | 3.08 | 3.08 | +0.07 (+2.33%) | 30,571,630 |
2 Jan 2024 | CNY | 2.95 | 3.03 | 2.94 | 3.01 | 3.01 | +0.05 (+1.69%) | 25,378,511 |
29 Dec 2023 | CNY | 2.96 | 2.97 | 2.93 | 2.96 | 2.96 | 0.0 (0.0%) | 12,446,900 |
28 Dec 2023 | CNY | 2.93 | 2.97 | 2.92 | 2.96 | 2.96 | +0.02 (+0.68%) | 16,617,402 |
27 Dec 2023 | CNY | 2.92 | 2.95 | 2.9 | 2.94 | 2.94 | +0.04 (+1.38%) | 12,162,000 |
26 Dec 2023 | CNY | 2.91 | 2.97 | 2.9 | 2.9 | 2.9 | -0.01 (-0.34%) | 12,989,287 |
25 Dec 2023 | CNY | 2.92 | 2.93 | 2.9 | 2.91 | 2.91 | -0.02 (-0.68%) | 10,578,787 |
22 Dec 2023 | CNY | 2.94 | 2.95 | 2.91 | 2.93 | 2.93 | -0.02 (-0.68%) | 17,070,124 |
21 Dec 2023 | CNY | 2.95 | 2.96 | 2.9 | 2.95 | 2.95 | -0.01 (-0.34%) | 18,870,860 |
20 Dec 2023 | CNY | 2.97 | 3.03 | 2.96 | 2.96 | 2.96 | -0.03 (-1.00%) | 16,640,500 |
19 Dec 2023 | CNY | 2.99 | 3 | 2.95 | 2.99 | 2.99 | -0.02 (-0.66%) | 20,659,011 |
18 Dec 2023 | CNY | 3.05 | 3.06 | 2.99 | 3.01 | 3.01 | -0.07 (-2.27%) | 27,886,300 |
15 Dec 2023 | CNY | 3.11 | 3.14 | 3.06 | 3.08 | 3.08 | -0.01 (-0.32%) | 29,004,300 |
14 Dec 2023 | CNY | 3.08 | 3.12 | 3.04 | 3.09 | 3.09 | +0.02 (+0.65%) | 32,452,811 |
13 Dec 2023 | CNY | 3.03 | 3.08 | 3.03 | 3.07 | 3.07 | +0.02 (+0.66%) | 29,565,700 |
12 Dec 2023 | CNY | 3.01 | 3.05 | 2.99 | 3.05 | 3.05 | +0.03 (+0.99%) | 18,254,588 |
11 Dec 2023 | CNY | 3.01 | 3.02 | 2.93 | 3.02 | 3.02 | +0.01 (+0.33%) | 22,920,100 |
8 Dec 2023 | CNY | 2.99 | 3.03 | 2.98 | 3.01 | 3.01 | +0.03 (+1.01%) | 29,926,954 |
7 Dec 2023 | CNY | 2.97 | 3 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 10,979,500 |
6 Dec 2023 | CNY | 2.96 | 2.99 | 2.92 | 2.98 | 2.98 | +0.02 (+0.68%) | 15,989,981 |
5 Dec 2023 | CNY | 2.99 | 3.03 | 2.96 | 2.96 | 2.96 | -0.04 (-1.33%) | 23,334,197 |
4 Dec 2023 | CNY | 3 | 3.01 | 2.97 | 3 | 3 | 0.0 (0.0%) | 15,570,800 |
1 Dec 2023 | CNY | 2.99 | 3 | 2.97 | 3 | 3 | +0.02 (+0.67%) | 11,717,917 |
30 Nov 2023 | CNY | 2.98 | 3 | 2.95 | 2.98 | 2.98 | +0.02 (+0.68%) | 14,077,200 |
29 Nov 2023 | CNY | 2.99 | 3 | 2.96 | 2.96 | 2.96 | -0.03 (-1.00%) | 11,008,701 |
28 Nov 2023 | CNY | 2.99 | 3.01 | 2.96 | 2.99 | 2.99 | 0.0 (0.0%) | 17,766,132 |