Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 3.28 | 3.3 | 3.27 | 3.28 | 3.28 | -0.01 (-0.30%) | 9,255,392 |
25 Dec 2023 | CNY | 3.3 | 3.31 | 3.27 | 3.29 | 3.29 | -0.01 (-0.30%) | 11,767,802 |
22 Dec 2023 | CNY | 3.32 | 3.34 | 3.3 | 3.3 | 3.3 | -0.03 (-0.90%) | 12,395,166 |
21 Dec 2023 | CNY | 3.34 | 3.34 | 3.28 | 3.33 | 3.33 | +0.01 (+0.30%) | 14,547,069 |
20 Dec 2023 | CNY | 3.35 | 3.39 | 3.32 | 3.32 | 3.32 | -0.03 (-0.90%) | 10,891,745 |
19 Dec 2023 | CNY | 3.36 | 3.37 | 3.33 | 3.35 | 3.35 | -0.01 (-0.30%) | 9,062,465 |
18 Dec 2023 | CNY | 3.39 | 3.4 | 3.36 | 3.36 | 3.36 | -0.02 (-0.59%) | 11,748,995 |
15 Dec 2023 | CNY | 3.39 | 3.41 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 9,283,632 |
14 Dec 2023 | CNY | 3.39 | 3.4 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 8,611,352 |
13 Dec 2023 | CNY | 3.4 | 3.42 | 3.38 | 3.38 | 3.38 | -0.03 (-0.88%) | 11,699,430 |
12 Dec 2023 | CNY | 3.36 | 3.41 | 3.35 | 3.41 | 3.41 | +0.03 (+0.89%) | 14,475,208 |
11 Dec 2023 | CNY | 3.33 | 3.38 | 3.29 | 3.38 | 3.38 | +0.05 (+1.50%) | 16,706,799 |
8 Dec 2023 | CNY | 3.36 | 3.38 | 3.33 | 3.33 | 3.33 | -0.02 (-0.60%) | 11,638,207 |
7 Dec 2023 | CNY | 3.34 | 3.37 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 11,551,704 |
6 Dec 2023 | CNY | 3.35 | 3.36 | 3.31 | 3.34 | 3.34 | 0.0 (0.0%) | 11,961,696 |
5 Dec 2023 | CNY | 3.39 | 3.4 | 3.34 | 3.34 | 3.34 | -0.06 (-1.76%) | 13,967,424 |
4 Dec 2023 | CNY | 3.42 | 3.42 | 3.39 | 3.4 | 3.4 | -0.01 (-0.29%) | 12,477,951 |
1 Dec 2023 | CNY | 3.38 | 3.42 | 3.37 | 3.41 | 3.41 | +0.03 (+0.89%) | 13,240,866 |
30 Nov 2023 | CNY | 3.39 | 3.4 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 11,877,052 |
29 Nov 2023 | CNY | 3.42 | 3.43 | 3.37 | 3.38 | 3.38 | -0.04 (-1.17%) | 16,056,431 |
28 Nov 2023 | CNY | 3.44 | 3.44 | 3.41 | 3.42 | 3.42 | -0.02 (-0.58%) | 13,015,598 |
27 Nov 2023 | CNY | 3.46 | 3.47 | 3.42 | 3.44 | 3.44 | -0.02 (-0.58%) | 16,455,794 |
24 Nov 2023 | CNY | 3.46 | 3.49 | 3.45 | 3.46 | 3.46 | 0.0 (0.0%) | 15,584,802 |
23 Nov 2023 | CNY | 3.45 | 3.47 | 3.42 | 3.46 | 3.46 | +0.01 (+0.29%) | 15,999,796 |
22 Nov 2023 | CNY | 3.44 | 3.46 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 11,081,179 |
21 Nov 2023 | CNY | 3.43 | 3.46 | 3.42 | 3.45 | 3.45 | +0.03 (+0.88%) | 21,105,398 |
20 Nov 2023 | CNY | 3.43 | 3.44 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 15,934,172 |
17 Nov 2023 | CNY | 3.45 | 3.45 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 17,482,514 |
16 Nov 2023 | CNY | 3.46 | 3.47 | 3.44 | 3.45 | 3.45 | -0.02 (-0.58%) | 14,486,080 |
15 Nov 2023 | CNY | 3.48 | 3.49 | 3.46 | 3.47 | 3.47 | +0.01 (+0.29%) | 18,040,815 |