Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 3.46 | 3.61 | 3.45 | 3.61 | 3.61 | +0.15 (+4.34%) | 35,441,531 |
29 Dec 2023 | CNY | 3.48 | 3.51 | 3.46 | 3.46 | 3.46 | -0.03 (-0.86%) | 20,925,790 |
28 Dec 2023 | CNY | 3.49 | 3.51 | 3.45 | 3.49 | 3.49 | +0.01 (+0.29%) | 22,358,630 |
27 Dec 2023 | CNY | 3.46 | 3.51 | 3.44 | 3.48 | 3.48 | +0.05 (+1.46%) | 22,932,333 |
26 Dec 2023 | CNY | 3.48 | 3.5 | 3.43 | 3.43 | 3.43 | -0.04 (-1.15%) | 14,128,500 |
25 Dec 2023 | CNY | 3.5 | 3.5 | 3.44 | 3.47 | 3.47 | -0.03 (-0.86%) | 16,236,370 |
22 Dec 2023 | CNY | 3.58 | 3.59 | 3.48 | 3.5 | 3.5 | -0.08 (-2.23%) | 21,331,300 |
21 Dec 2023 | CNY | 3.58 | 3.59 | 3.5 | 3.58 | 3.58 | +0.02 (+0.56%) | 20,243,240 |
20 Dec 2023 | CNY | 3.59 | 3.64 | 3.55 | 3.56 | 3.56 | -0.03 (-0.84%) | 16,312,539 |
19 Dec 2023 | CNY | 3.6 | 3.61 | 3.55 | 3.59 | 3.59 | -0.02 (-0.55%) | 16,424,999 |
18 Dec 2023 | CNY | 3.65 | 3.67 | 3.59 | 3.61 | 3.61 | -0.04 (-1.10%) | 22,098,494 |
15 Dec 2023 | CNY | 3.7 | 3.73 | 3.64 | 3.65 | 3.65 | -0.04 (-1.08%) | 20,580,039 |
14 Dec 2023 | CNY | 3.66 | 3.71 | 3.62 | 3.69 | 3.69 | +0.03 (+0.82%) | 28,467,150 |
13 Dec 2023 | CNY | 3.66 | 3.71 | 3.62 | 3.66 | 3.66 | 0.0 (0.0%) | 21,616,906 |
12 Dec 2023 | CNY | 3.63 | 3.66 | 3.6 | 3.66 | 3.66 | +0.03 (+0.83%) | 18,185,650 |
11 Dec 2023 | CNY | 3.57 | 3.63 | 3.53 | 3.63 | 3.63 | +0.04 (+1.11%) | 29,790,350 |
8 Dec 2023 | CNY | 3.67 | 3.68 | 3.58 | 3.59 | 3.59 | -0.08 (-2.18%) | 31,032,800 |
7 Dec 2023 | CNY | 3.6 | 3.68 | 3.59 | 3.67 | 3.67 | +0.06 (+1.66%) | 35,200,241 |
6 Dec 2023 | CNY | 3.58 | 3.63 | 3.53 | 3.61 | 3.61 | +0.02 (+0.56%) | 25,435,670 |
5 Dec 2023 | CNY | 3.58 | 3.64 | 3.57 | 3.59 | 3.59 | +0.01 (+0.28%) | 28,374,450 |
4 Dec 2023 | CNY | 3.6 | 3.62 | 3.56 | 3.58 | 3.58 | 0.0 (0.0%) | 17,234,371 |
1 Dec 2023 | CNY | 3.55 | 3.61 | 3.54 | 3.58 | 3.58 | +0.02 (+0.56%) | 19,383,550 |
30 Nov 2023 | CNY | 3.53 | 3.57 | 3.52 | 3.56 | 3.56 | +0.01 (+0.28%) | 14,141,313 |
29 Nov 2023 | CNY | 3.53 | 3.58 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 17,078,002 |
28 Nov 2023 | CNY | 3.54 | 3.56 | 3.5 | 3.55 | 3.55 | +0.01 (+0.28%) | 16,904,662 |
27 Nov 2023 | CNY | 3.54 | 3.56 | 3.51 | 3.54 | 3.54 | -0.01 (-0.28%) | 19,595,820 |
24 Nov 2023 | CNY | 3.56 | 3.6 | 3.54 | 3.55 | 3.55 | -0.03 (-0.84%) | 14,317,100 |
23 Nov 2023 | CNY | 3.55 | 3.59 | 3.53 | 3.58 | 3.58 | +0.03 (+0.85%) | 18,755,583 |
22 Nov 2023 | CNY | 3.54 | 3.6 | 3.53 | 3.55 | 3.55 | +0.01 (+0.28%) | 24,589,620 |
21 Nov 2023 | CNY | 3.55 | 3.59 | 3.53 | 3.54 | 3.54 | 0.0 (0.0%) | 25,665,083 |