Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 3.22 | 3.25 | 3.18 | 3.21 | 3.21 | +0.02 (+0.63%) | 16,428,900 |
8 Jan 2024 | CNY | 3.24 | 3.26 | 3.18 | 3.19 | 3.19 | -0.05 (-1.54%) | 27,687,080 |
5 Jan 2024 | CNY | 3.33 | 3.34 | 3.22 | 3.24 | 3.24 | -0.11 (-3.28%) | 41,229,780 |
4 Jan 2024 | CNY | 3.31 | 3.48 | 3.3 | 3.35 | 3.35 | +0.01 (+0.30%) | 51,167,380 |
3 Jan 2024 | CNY | 3.33 | 3.39 | 3.3 | 3.34 | 3.34 | 0.0 (0.0%) | 19,983,700 |
2 Jan 2024 | CNY | 3.31 | 3.37 | 3.29 | 3.34 | 3.34 | +0.02 (+0.60%) | 20,566,010 |
29 Dec 2023 | CNY | 3.27 | 3.35 | 3.27 | 3.32 | 3.32 | +0.03 (+0.91%) | 19,685,200 |
28 Dec 2023 | CNY | 3.25 | 3.3 | 3.21 | 3.29 | 3.29 | +0.02 (+0.61%) | 21,552,000 |
27 Dec 2023 | CNY | 3.25 | 3.28 | 3.21 | 3.27 | 3.27 | +0.02 (+0.62%) | 17,231,400 |
26 Dec 2023 | CNY | 3.23 | 3.32 | 3.23 | 3.25 | 3.25 | -0.01 (-0.31%) | 26,039,600 |
25 Dec 2023 | CNY | 3.26 | 3.31 | 3.09 | 3.26 | 3.26 | -0.08 (-2.40%) | 43,349,650 |
22 Dec 2023 | CNY | 3.38 | 3.4 | 3.3 | 3.34 | 3.34 | -0.05 (-1.47%) | 23,966,750 |
21 Dec 2023 | CNY | 3.38 | 3.4 | 3.29 | 3.39 | 3.39 | 0.0 (0.0%) | 30,767,870 |
20 Dec 2023 | CNY | 3.4 | 3.46 | 3.36 | 3.39 | 3.39 | -0.01 (-0.29%) | 27,023,100 |
19 Dec 2023 | CNY | 3.42 | 3.43 | 3.35 | 3.4 | 3.4 | -0.03 (-0.87%) | 30,793,570 |
18 Dec 2023 | CNY | 3.44 | 3.48 | 3.41 | 3.43 | 3.43 | -0.04 (-1.15%) | 33,926,890 |
15 Dec 2023 | CNY | 3.48 | 3.5 | 3.44 | 3.47 | 3.47 | 0.0 (0.0%) | 38,230,890 |
14 Dec 2023 | CNY | 3.51 | 3.55 | 3.46 | 3.47 | 3.47 | -0.1 (-2.80%) | 48,782,140 |
13 Dec 2023 | CNY | 3.52 | 3.64 | 3.51 | 3.57 | 3.57 | +0.07 (+2.00%) | 68,813,360 |
12 Dec 2023 | CNY | 3.5 | 3.54 | 3.48 | 3.5 | 3.5 | -0.01 (-0.28%) | 40,304,520 |
11 Dec 2023 | CNY | 3.46 | 3.54 | 3.44 | 3.51 | 3.51 | +0.04 (+1.15%) | 49,987,320 |
8 Dec 2023 | CNY | 3.54 | 3.62 | 3.46 | 3.47 | 3.47 | -0.13 (-3.61%) | 79,249,320 |
7 Dec 2023 | CNY | 3.63 | 3.74 | 3.57 | 3.6 | 3.6 | -0.07 (-1.91%) | 77,203,300 |
6 Dec 2023 | CNY | 3.71 | 3.78 | 3.65 | 3.67 | 3.67 | -0.17 (-4.43%) | 108,935,010 |
5 Dec 2023 | CNY | 3.69 | 4 | 3.69 | 3.84 | 3.84 | +0.11 (+2.95%) | 169,699,220 |
4 Dec 2023 | CNY | 3.56 | 3.92 | 3.52 | 3.73 | 3.73 | +0.1 (+2.75%) | 142,671,330 |
1 Dec 2023 | CNY | 3.66 | 3.76 | 3.59 | 3.63 | 3.63 | -0.26 (-6.68%) | 150,388,210 |
30 Nov 2023 | CNY | 3.54 | 4.05 | 3.44 | 3.89 | 3.89 | +0.19 (+5.14%) | 231,349,450 |
29 Nov 2023 | CNY | 3.77 | 3.86 | 3.7 | 3.7 | 3.7 | -0.41 (-9.98%) | 156,121,240 |
28 Nov 2023 | CNY | 4.49 | 4.49 | 4.11 | 4.11 | 4.11 | -0.46 (-10.07%) | 244,888,150 |