Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 3.13 | 3.19 | 3.1 | 3.18 | 3.18 | +0.03 (+0.95%) | 12,034,759 |
20 Dec 2023 | CNY | 3.17 | 3.22 | 3.15 | 3.15 | 3.15 | -0.01 (-0.32%) | 11,113,800 |
19 Dec 2023 | CNY | 3.18 | 3.19 | 3.13 | 3.16 | 3.16 | 0.0 (0.0%) | 10,039,912 |
18 Dec 2023 | CNY | 3.23 | 3.24 | 3.16 | 3.16 | 3.16 | -0.08 (-2.47%) | 12,092,100 |
15 Dec 2023 | CNY | 3.25 | 3.28 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 10,869,587 |
14 Dec 2023 | CNY | 3.23 | 3.28 | 3.22 | 3.25 | 3.25 | +0.02 (+0.62%) | 12,622,104 |
13 Dec 2023 | CNY | 3.26 | 3.27 | 3.22 | 3.23 | 3.23 | -0.02 (-0.62%) | 7,198,260 |
12 Dec 2023 | CNY | 3.24 | 3.25 | 3.2 | 3.25 | 3.25 | +0.01 (+0.31%) | 7,774,440 |
11 Dec 2023 | CNY | 3.15 | 3.25 | 3.12 | 3.24 | 3.24 | +0.07 (+2.21%) | 15,417,040 |
8 Dec 2023 | CNY | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -0.07 (-2.16%) | 10,222,841 |
7 Dec 2023 | CNY | 3.27 | 3.28 | 3.21 | 3.24 | 3.24 | -0.03 (-0.92%) | 10,152,156 |
6 Dec 2023 | CNY | 3.21 | 3.28 | 3.2 | 3.27 | 3.27 | +0.07 (+2.19%) | 11,993,224 |
5 Dec 2023 | CNY | 3.26 | 3.26 | 3.2 | 3.2 | 3.2 | -0.05 (-1.54%) | 7,790,884 |
4 Dec 2023 | CNY | 3.26 | 3.29 | 3.23 | 3.25 | 3.25 | -0.01 (-0.31%) | 8,623,457 |
1 Dec 2023 | CNY | 3.25 | 3.29 | 3.23 | 3.26 | 3.26 | 0.0 (0.0%) | 9,315,332 |
30 Nov 2023 | CNY | 3.28 | 3.29 | 3.24 | 3.26 | 3.26 | -0.02 (-0.61%) | 8,839,486 |
29 Nov 2023 | CNY | 3.28 | 3.31 | 3.27 | 3.28 | 3.28 | +0.01 (+0.31%) | 8,855,122 |
28 Nov 2023 | CNY | 3.28 | 3.29 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 8,068,100 |
27 Nov 2023 | CNY | 3.28 | 3.3 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 9,011,300 |
24 Nov 2023 | CNY | 3.28 | 3.34 | 3.27 | 3.28 | 3.28 | -0.01 (-0.30%) | 11,890,140 |
23 Nov 2023 | CNY | 3.27 | 3.3 | 3.26 | 3.29 | 3.29 | +0.02 (+0.61%) | 8,693,657 |
22 Nov 2023 | CNY | 3.28 | 3.31 | 3.27 | 3.27 | 3.27 | -0.01 (-0.30%) | 7,529,200 |
21 Nov 2023 | CNY | 3.28 | 3.31 | 3.28 | 3.28 | 3.28 | -0.01 (-0.30%) | 10,402,236 |
20 Nov 2023 | CNY | 3.3 | 3.3 | 3.25 | 3.29 | 3.29 | +0.01 (+0.30%) | 10,234,613 |
17 Nov 2023 | CNY | 3.25 | 3.3 | 3.25 | 3.28 | 3.28 | +0.02 (+0.61%) | 12,364,000 |
16 Nov 2023 | CNY | 3.3 | 3.3 | 3.24 | 3.26 | 3.26 | -0.05 (-1.51%) | 14,219,869 |
15 Nov 2023 | CNY | 3.24 | 3.31 | 3.22 | 3.31 | 3.31 | +0.09 (+2.80%) | 17,858,360 |
14 Nov 2023 | CNY | 3.24 | 3.25 | 3.21 | 3.22 | 3.22 | -0.03 (-0.92%) | 10,817,600 |
13 Nov 2023 | CNY | 3.22 | 3.25 | 3.18 | 3.25 | 3.25 | +0.01 (+0.31%) | 11,764,352 |
10 Nov 2023 | CNY | 3.21 | 3.25 | 3.2 | 3.24 | 3.24 | +0.02 (+0.62%) | 10,931,620 |