Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 3.88 | 3.93 | 3.85 | 3.88 | 3.88 | -0.01 (-0.26%) | 12,185,700 |
8 Jan 2024 | CNY | 3.98 | 4 | 3.88 | 3.89 | 3.89 | -0.12 (-2.99%) | 17,540,720 |
5 Jan 2024 | CNY | 4.1 | 4.13 | 3.98 | 4.01 | 4.01 | -0.09 (-2.20%) | 19,049,140 |
4 Jan 2024 | CNY | 4.08 | 4.12 | 4.08 | 4.1 | 4.1 | -0.03 (-0.73%) | 10,098,250 |
3 Jan 2024 | CNY | 4.13 | 4.16 | 4.1 | 4.13 | 4.13 | -0.04 (-0.96%) | 18,871,820 |
2 Jan 2024 | CNY | 4.12 | 4.22 | 4.11 | 4.17 | 4.17 | +0.04 (+0.97%) | 23,246,320 |
29 Dec 2023 | CNY | 4.08 | 4.14 | 4.06 | 4.13 | 4.13 | 0.0 (0.0%) | 21,738,400 |
28 Dec 2023 | CNY | 4.01 | 4.23 | 4.01 | 4.13 | 4.13 | +0.12 (+2.99%) | 35,760,420 |
27 Dec 2023 | CNY | 3.96 | 4.03 | 3.91 | 4.01 | 4.01 | +0.05 (+1.26%) | 18,986,290 |
26 Dec 2023 | CNY | 3.94 | 3.97 | 3.92 | 3.96 | 3.96 | +0.02 (+0.51%) | 12,987,260 |
25 Dec 2023 | CNY | 3.93 | 3.96 | 3.9 | 3.94 | 3.94 | +0.01 (+0.25%) | 9,986,600 |
22 Dec 2023 | CNY | 4.01 | 4.03 | 3.92 | 3.93 | 3.93 | -0.07 (-1.75%) | 16,413,000 |
21 Dec 2023 | CNY | 3.95 | 4.01 | 3.91 | 4 | 4 | +0.01 (+0.25%) | 15,090,500 |
20 Dec 2023 | CNY | 3.99 | 4.03 | 3.98 | 3.99 | 3.99 | +0.01 (+0.25%) | 14,093,420 |
19 Dec 2023 | CNY | 4.02 | 4.04 | 3.95 | 3.98 | 3.98 | -0.04 (-1.00%) | 16,211,300 |
18 Dec 2023 | CNY | 4.08 | 4.09 | 4.01 | 4.02 | 4.02 | -0.09 (-2.19%) | 16,061,500 |
15 Dec 2023 | CNY | 4.14 | 4.17 | 4.1 | 4.11 | 4.11 | -0.03 (-0.72%) | 16,723,700 |
14 Dec 2023 | CNY | 4.23 | 4.25 | 4.13 | 4.14 | 4.14 | +0.04 (+0.98%) | 23,510,890 |
13 Dec 2023 | CNY | 4.15 | 4.15 | 4.09 | 4.1 | 4.1 | -0.06 (-1.44%) | 15,646,950 |
12 Dec 2023 | CNY | 4.11 | 4.16 | 4.09 | 4.16 | 4.16 | +0.02 (+0.48%) | 16,547,600 |
11 Dec 2023 | CNY | 4.11 | 4.14 | 4.04 | 4.14 | 4.14 | -0.04 (-0.96%) | 28,835,780 |
8 Dec 2023 | CNY | 4.23 | 4.28 | 4.16 | 4.18 | 4.18 | -0.05 (-1.18%) | 23,044,100 |
7 Dec 2023 | CNY | 4.27 | 4.28 | 4.21 | 4.23 | 4.23 | -0.06 (-1.40%) | 25,532,580 |
6 Dec 2023 | CNY | 4.28 | 4.32 | 4.24 | 4.29 | 4.29 | -0.01 (-0.23%) | 21,879,490 |
5 Dec 2023 | CNY | 4.36 | 4.43 | 4.3 | 4.3 | 4.3 | -0.15 (-3.37%) | 49,917,900 |
4 Dec 2023 | CNY | 4.54 | 4.58 | 4.45 | 4.45 | 4.45 | +0.08 (+1.83%) | 73,278,550 |
1 Dec 2023 | CNY | 4.34 | 4.38 | 4.31 | 4.37 | 4.37 | +0.01 (+0.23%) | 30,616,350 |
30 Nov 2023 | CNY | 4.4 | 4.44 | 4.3 | 4.36 | 4.36 | -0.11 (-2.46%) | 50,250,400 |
29 Nov 2023 | CNY | 4.4 | 4.52 | 4.38 | 4.47 | 4.47 | +0.17 (+3.95%) | 93,037,220 |
28 Nov 2023 | CNY | 4.29 | 4.3 | 4.24 | 4.3 | 4.3 | +0.03 (+0.70%) | 18,874,060 |