Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 3.13 | 3.14 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 8,070,900 |
13 Dec 2023 | CNY | 3.1 | 3.16 | 3.08 | 3.12 | 3.12 | +0.02 (+0.65%) | 11,900,607 |
12 Dec 2023 | CNY | 3.09 | 3.11 | 3.04 | 3.1 | 3.1 | +0.02 (+0.65%) | 9,775,700 |
11 Dec 2023 | CNY | 3.07 | 3.11 | 3.04 | 3.08 | 3.08 | +0.01 (+0.33%) | 8,594,802 |
8 Dec 2023 | CNY | 3.1 | 3.13 | 3.07 | 3.07 | 3.07 | -0.04 (-1.29%) | 10,068,100 |
7 Dec 2023 | CNY | 3.13 | 3.14 | 3.08 | 3.11 | 3.11 | -0.03 (-0.96%) | 10,478,800 |
6 Dec 2023 | CNY | 3.12 | 3.18 | 3.1 | 3.14 | 3.14 | +0.01 (+0.32%) | 10,373,400 |
5 Dec 2023 | CNY | 3.15 | 3.16 | 3.12 | 3.13 | 3.13 | -0.02 (-0.63%) | 10,591,701 |
4 Dec 2023 | CNY | 3.16 | 3.2 | 3.12 | 3.15 | 3.15 | -0.05 (-1.56%) | 15,114,200 |
1 Dec 2023 | CNY | 3.1 | 3.21 | 3.08 | 3.2 | 3.2 | +0.11 (+3.56%) | 18,593,300 |
30 Nov 2023 | CNY | 3.08 | 3.1 | 3.06 | 3.09 | 3.09 | +0.01 (+0.32%) | 13,484,100 |
29 Nov 2023 | CNY | 3.11 | 3.17 | 3.07 | 3.08 | 3.08 | -0.03 (-0.96%) | 12,379,200 |
28 Nov 2023 | CNY | 3.08 | 3.12 | 3.07 | 3.11 | 3.11 | +0.02 (+0.65%) | 13,495,938 |
27 Nov 2023 | CNY | 3.08 | 3.15 | 3.07 | 3.09 | 3.09 | -0.02 (-0.64%) | 16,095,400 |
24 Nov 2023 | CNY | 3.18 | 3.19 | 3.09 | 3.11 | 3.11 | -0.11 (-3.42%) | 32,065,580 |
23 Nov 2023 | CNY | 3.33 | 3.45 | 3.19 | 3.22 | 3.22 | +0.04 (+1.26%) | 56,966,819 |
22 Nov 2023 | CNY | 3.2 | 3.27 | 3.14 | 3.18 | 3.18 | -0.02 (-0.63%) | 28,157,801 |
21 Nov 2023 | CNY | 3.16 | 3.24 | 3.12 | 3.2 | 3.2 | +0.06 (+1.91%) | 34,962,700 |
20 Nov 2023 | CNY | 3.18 | 3.19 | 3.12 | 3.14 | 3.14 | -0.01 (-0.32%) | 23,145,400 |
17 Nov 2023 | CNY | 3.19 | 3.28 | 3.13 | 3.15 | 3.15 | +0.02 (+0.64%) | 28,998,971 |
16 Nov 2023 | CNY | 3.18 | 3.22 | 3.13 | 3.13 | 3.13 | -0.15 (-4.57%) | 42,124,859 |
15 Nov 2023 | CNY | 3.17 | 3.47 | 3.08 | 3.28 | 3.28 | +0.13 (+4.13%) | 69,177,140 |
14 Nov 2023 | CNY | 3.17 | 3.29 | 3.12 | 3.15 | 3.15 | +0.01 (+0.32%) | 77,775,571 |
13 Nov 2023 | CNY | 2.87 | 3.14 | 2.85 | 3.14 | 3.14 | +0.29 (+10.18%) | 36,421,280 |
10 Nov 2023 | CNY | 2.85 | 2.86 | 2.81 | 2.85 | 2.85 | 0.0 (0.0%) | 4,105,900 |
9 Nov 2023 | CNY | 2.86 | 2.87 | 2.83 | 2.85 | 2.85 | -0.01 (-0.35%) | 5,268,610 |
8 Nov 2023 | CNY | 2.88 | 2.9 | 2.86 | 2.86 | 2.86 | -0.02 (-0.69%) | 5,017,200 |
7 Nov 2023 | CNY | 2.86 | 2.9 | 2.85 | 2.88 | 2.88 | +0.01 (+0.35%) | 6,753,500 |
6 Nov 2023 | CNY | 2.83 | 2.87 | 2.81 | 2.87 | 2.87 | +0.03 (+1.06%) | 6,979,432 |
3 Nov 2023 | CNY | 2.86 | 2.88 | 2.82 | 2.84 | 2.84 | -0.01 (-0.35%) | 5,386,500 |