Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.29 | 4.39 | 4.25 | 4.29 | 4.29 | 0.0 (0.0%) | 258,089,610 |
8 Jan 2024 | CNY | 4.25 | 4.43 | 4.24 | 4.29 | 4.29 | +0.06 (+1.42%) | 421,435,110 |
5 Jan 2024 | CNY | 4.19 | 4.28 | 4.16 | 4.23 | 4.23 | +0.05 (+1.20%) | 288,237,550 |
4 Jan 2024 | CNY | 4.25 | 4.25 | 4.17 | 4.18 | 4.18 | -0.08 (-1.88%) | 251,589,000 |
3 Jan 2024 | CNY | 4.27 | 4.33 | 4.21 | 4.26 | 4.26 | -0.01 (-0.23%) | 254,043,340 |
2 Jan 2024 | CNY | 4.28 | 4.3 | 4.21 | 4.27 | 4.27 | -0.03 (-0.70%) | 263,615,250 |
29 Dec 2023 | CNY | 4.17 | 4.3 | 4.14 | 4.3 | 4.3 | +0.14 (+3.37%) | 421,473,030 |
28 Dec 2023 | CNY | 4.13 | 4.17 | 4.11 | 4.16 | 4.16 | +0.03 (+0.73%) | 283,721,630 |
27 Dec 2023 | CNY | 3.95 | 4.14 | 3.94 | 4.13 | 4.13 | +0.19 (+4.82%) | 361,710,900 |
26 Dec 2023 | CNY | 3.97 | 3.99 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 145,393,180 |
25 Dec 2023 | CNY | 3.92 | 3.97 | 3.91 | 3.97 | 3.97 | +0.06 (+1.53%) | 131,678,050 |
22 Dec 2023 | CNY | 3.9 | 3.99 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 182,005,700 |
21 Dec 2023 | CNY | 3.9 | 3.93 | 3.87 | 3.9 | 3.9 | -0.01 (-0.26%) | 176,304,150 |
20 Dec 2023 | CNY | 3.93 | 3.97 | 3.9 | 3.91 | 3.91 | 0.0 (0.0%) | 155,272,820 |
19 Dec 2023 | CNY | 3.88 | 3.95 | 3.86 | 3.91 | 3.91 | +0.03 (+0.77%) | 126,659,590 |
18 Dec 2023 | CNY | 3.91 | 3.92 | 3.86 | 3.88 | 3.88 | -0.03 (-0.77%) | 117,015,710 |
15 Dec 2023 | CNY | 3.92 | 4 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 212,924,930 |
14 Dec 2023 | CNY | 3.96 | 3.97 | 3.9 | 3.91 | 3.91 | -0.03 (-0.76%) | 160,904,600 |
13 Dec 2023 | CNY | 3.99 | 4 | 3.94 | 3.94 | 3.94 | -0.06 (-1.50%) | 168,880,220 |
12 Dec 2023 | CNY | 4.03 | 4.05 | 3.97 | 4 | 4 | -0.05 (-1.23%) | 206,042,970 |
11 Dec 2023 | CNY | 4.17 | 4.17 | 4.01 | 4.05 | 4.05 | -0.12 (-2.88%) | 373,642,850 |
8 Dec 2023 | CNY | 4.1 | 4.21 | 4.1 | 4.17 | 4.17 | +0.07 (+1.71%) | 374,212,530 |
7 Dec 2023 | CNY | 4.11 | 4.14 | 4.09 | 4.1 | 4.1 | -0.02 (-0.49%) | 179,598,710 |
6 Dec 2023 | CNY | 4.08 | 4.15 | 4.06 | 4.12 | 4.12 | +0.03 (+0.73%) | 183,113,590 |
5 Dec 2023 | CNY | 4.12 | 4.14 | 4.08 | 4.09 | 4.09 | -0.05 (-1.21%) | 193,055,440 |
4 Dec 2023 | CNY | 4.18 | 4.19 | 4.13 | 4.14 | 4.14 | -0.04 (-0.96%) | 149,886,710 |
1 Dec 2023 | CNY | 4.17 | 4.2 | 4.1 | 4.18 | 4.18 | 0.0 (0.0%) | 167,462,320 |
30 Nov 2023 | CNY | 4.18 | 4.21 | 4.12 | 4.18 | 4.18 | +0.01 (+0.24%) | 184,293,690 |
29 Nov 2023 | CNY | 4.2 | 4.27 | 4.16 | 4.17 | 4.17 | -0.02 (-0.48%) | 168,073,630 |
28 Nov 2023 | CNY | 4.17 | 4.25 | 4.14 | 4.19 | 4.19 | +0.04 (+0.96%) | 240,035,620 |