Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 3.46 | 3.52 | 3.43 | 3.45 | 3.45 | +0.01 (+0.29%) | 25,053,200 |
25 Dec 2023 | CNY | 3.45 | 3.51 | 3.41 | 3.44 | 3.44 | -0.03 (-0.86%) | 26,138,582 |
22 Dec 2023 | CNY | 3.58 | 3.58 | 3.42 | 3.47 | 3.47 | -0.13 (-3.61%) | 40,760,400 |
21 Dec 2023 | CNY | 3.5 | 3.6 | 3.39 | 3.6 | 3.6 | +0.1 (+2.86%) | 50,966,591 |
20 Dec 2023 | CNY | 3.55 | 3.62 | 3.46 | 3.5 | 3.5 | -0.07 (-1.96%) | 60,408,832 |
19 Dec 2023 | CNY | 3.76 | 3.8 | 3.53 | 3.57 | 3.57 | -0.26 (-6.79%) | 74,714,413 |
18 Dec 2023 | CNY | 3.95 | 4 | 3.73 | 3.83 | 3.83 | -0.31 (-7.49%) | 112,627,137 |
15 Dec 2023 | CNY | 4.79 | 4.8 | 4.06 | 4.14 | 4.14 | -0.34 (-7.59%) | 164,969,972 |
14 Dec 2023 | CNY | 4.48 | 4.48 | 4.38 | 4.48 | 4.48 | +0.41 (+10.07%) | 40,088,475 |
13 Dec 2023 | CNY | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | +0.37 (+10%) | 18,979,276 |
12 Dec 2023 | CNY | 3.38 | 3.7 | 3.34 | 3.7 | 3.7 | +0.34 (+10.12%) | 24,096,220 |
11 Dec 2023 | CNY | 3.33 | 3.38 | 3.29 | 3.36 | 3.36 | +0.03 (+0.90%) | 11,721,903 |
8 Dec 2023 | CNY | 3.42 | 3.48 | 3.33 | 3.33 | 3.33 | -0.1 (-2.92%) | 11,519,900 |
7 Dec 2023 | CNY | 3.46 | 3.5 | 3.43 | 3.43 | 3.43 | -0.05 (-1.44%) | 13,175,400 |
6 Dec 2023 | CNY | 3.5 | 3.53 | 3.47 | 3.48 | 3.48 | -0.02 (-0.57%) | 12,904,700 |
5 Dec 2023 | CNY | 3.6 | 3.6 | 3.47 | 3.5 | 3.5 | -0.13 (-3.58%) | 26,566,751 |
4 Dec 2023 | CNY | 3.45 | 3.8 | 3.41 | 3.63 | 3.63 | +0.18 (+5.22%) | 39,013,126 |
1 Dec 2023 | CNY | 3.27 | 3.52 | 3.25 | 3.45 | 3.45 | +0.18 (+5.50%) | 16,630,848 |
30 Nov 2023 | CNY | 3.29 | 3.31 | 3.24 | 3.27 | 3.27 | -0.01 (-0.30%) | 9,621,500 |
29 Nov 2023 | CNY | 3.33 | 3.36 | 3.24 | 3.28 | 3.28 | -0.05 (-1.50%) | 14,289,720 |
28 Nov 2023 | CNY | 3.31 | 3.36 | 3.29 | 3.33 | 3.33 | +0.02 (+0.60%) | 7,373,900 |
27 Nov 2023 | CNY | 3.4 | 3.42 | 3.3 | 3.31 | 3.31 | -0.1 (-2.93%) | 9,149,405 |
24 Nov 2023 | CNY | 3.47 | 3.48 | 3.4 | 3.41 | 3.41 | -0.05 (-1.45%) | 6,690,300 |
23 Nov 2023 | CNY | 3.46 | 3.54 | 3.38 | 3.46 | 3.46 | 0.0 (0.0%) | 12,174,100 |
22 Nov 2023 | CNY | 3.54 | 3.55 | 3.45 | 3.46 | 3.46 | +0.01 (+0.29%) | 12,778,600 |
21 Nov 2023 | CNY | 3.38 | 3.48 | 3.37 | 3.45 | 3.45 | +0.08 (+2.37%) | 13,850,400 |
20 Nov 2023 | CNY | 3.32 | 3.41 | 3.3 | 3.37 | 3.37 | +0.05 (+1.51%) | 12,739,700 |
17 Nov 2023 | CNY | 3.31 | 3.33 | 3.26 | 3.32 | 3.32 | +0.02 (+0.61%) | 7,526,790 |
16 Nov 2023 | CNY | 3.29 | 3.33 | 3.25 | 3.3 | 3.3 | +0.02 (+0.61%) | 10,193,730 |
15 Nov 2023 | CNY | 3.32 | 3.33 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 9,009,600 |