Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 3.55 | 3.63 | 3.54 | 3.62 | 3.62 | +0.07 (+1.97%) | 411,889,614 |
11 Dec 2023 | CNY | 3.57 | 3.57 | 3.5 | 3.55 | 3.55 | -0.02 (-0.56%) | 396,480,957 |
8 Dec 2023 | CNY | 3.56 | 3.59 | 3.54 | 3.57 | 3.57 | +0.01 (+0.28%) | 315,602,573 |
7 Dec 2023 | CNY | 3.53 | 3.57 | 3.51 | 3.56 | 3.56 | +0.03 (+0.85%) | 353,005,656 |
6 Dec 2023 | CNY | 3.61 | 3.61 | 3.53 | 3.53 | 3.53 | -0.08 (-2.22%) | 516,995,691 |
5 Dec 2023 | CNY | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | -0.03 (-0.82%) | 271,783,205 |
4 Dec 2023 | CNY | 3.66 | 3.67 | 3.64 | 3.64 | 3.64 | -0.01 (-0.27%) | 187,612,717 |
1 Dec 2023 | CNY | 3.66 | 3.68 | 3.65 | 3.65 | 3.65 | -0.01 (-0.27%) | 319,075,564 |
30 Nov 2023 | CNY | 3.63 | 3.66 | 3.62 | 3.66 | 3.66 | +0.03 (+0.83%) | 278,503,935 |
29 Nov 2023 | CNY | 3.64 | 3.65 | 3.62 | 3.63 | 3.63 | -0.01 (-0.27%) | 215,374,800 |
28 Nov 2023 | CNY | 3.64 | 3.65 | 3.62 | 3.64 | 3.64 | +0.01 (+0.28%) | 185,998,487 |
27 Nov 2023 | CNY | 3.66 | 3.66 | 3.61 | 3.63 | 3.63 | -0.03 (-0.82%) | 309,868,793 |
24 Nov 2023 | CNY | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | 0.0 (0.0%) | 222,233,000 |
23 Nov 2023 | CNY | 3.66 | 3.67 | 3.65 | 3.66 | 3.66 | 0.0 (0.0%) | 175,517,401 |
22 Nov 2023 | CNY | 3.66 | 3.68 | 3.65 | 3.66 | 3.66 | -0.01 (-0.27%) | 163,343,293 |
21 Nov 2023 | CNY | 3.66 | 3.68 | 3.65 | 3.67 | 3.67 | +0.02 (+0.55%) | 274,810,201 |
20 Nov 2023 | CNY | 3.63 | 3.66 | 3.63 | 3.65 | 3.65 | +0.02 (+0.55%) | 227,433,502 |
17 Nov 2023 | CNY | 3.64 | 3.65 | 3.62 | 3.63 | 3.63 | -0.02 (-0.55%) | 192,791,475 |
16 Nov 2023 | CNY | 3.62 | 3.66 | 3.6 | 3.65 | 3.65 | +0.03 (+0.83%) | 311,545,298 |
15 Nov 2023 | CNY | 3.64 | 3.65 | 3.61 | 3.62 | 3.62 | -0.01 (-0.28%) | 224,659,419 |
14 Nov 2023 | CNY | 3.62 | 3.65 | 3.6 | 3.63 | 3.63 | +0.01 (+0.28%) | 249,893,769 |
13 Nov 2023 | CNY | 3.63 | 3.63 | 3.58 | 3.62 | 3.62 | -0.01 (-0.28%) | 195,194,414 |
10 Nov 2023 | CNY | 3.63 | 3.68 | 3.62 | 3.63 | 3.63 | 0.0 (0.0%) | 307,448,677 |
9 Nov 2023 | CNY | 3.59 | 3.64 | 3.58 | 3.63 | 3.63 | +0.03 (+0.83%) | 254,762,976 |
8 Nov 2023 | CNY | 3.6 | 3.62 | 3.59 | 3.6 | 3.6 | -0.01 (-0.28%) | 162,671,061 |
7 Nov 2023 | CNY | 3.57 | 3.62 | 3.56 | 3.61 | 3.61 | +0.03 (+0.84%) | 261,554,862 |
6 Nov 2023 | CNY | 3.62 | 3.62 | 3.56 | 3.58 | 3.58 | -0.04 (-1.10%) | 374,210,309 |
3 Nov 2023 | CNY | 3.66 | 3.66 | 3.61 | 3.62 | 3.62 | -0.04 (-1.09%) | 293,657,387 |
2 Nov 2023 | CNY | 3.63 | 3.68 | 3.62 | 3.66 | 3.66 | +0.04 (+1.10%) | 297,169,100 |
1 Nov 2023 | CNY | 3.59 | 3.63 | 3.57 | 3.62 | 3.62 | +0.03 (+0.84%) | 309,276,021 |