Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 3.57 | 3.66 | 3.56 | 3.62 | 3.62 | +0.03 (+0.84%) | 6,467,680 |
8 Jan 2024 | CNY | 3.77 | 3.77 | 3.58 | 3.59 | 3.59 | -0.18 (-4.77%) | 12,308,200 |
5 Jan 2024 | CNY | 3.87 | 3.92 | 3.73 | 3.77 | 3.77 | -0.09 (-2.33%) | 9,248,800 |
4 Jan 2024 | CNY | 3.83 | 3.88 | 3.82 | 3.86 | 3.86 | +0.02 (+0.52%) | 5,628,300 |
3 Jan 2024 | CNY | 3.87 | 3.88 | 3.81 | 3.84 | 3.84 | -0.03 (-0.78%) | 5,418,700 |
2 Jan 2024 | CNY | 3.9 | 3.91 | 3.87 | 3.87 | 3.87 | -0.06 (-1.53%) | 7,051,500 |
29 Dec 2023 | CNY | 3.89 | 3.95 | 3.87 | 3.93 | 3.93 | +0.04 (+1.03%) | 7,867,700 |
28 Dec 2023 | CNY | 3.83 | 3.95 | 3.82 | 3.89 | 3.89 | +0.09 (+2.37%) | 10,548,900 |
27 Dec 2023 | CNY | 3.75 | 3.8 | 3.68 | 3.8 | 3.8 | +0.04 (+1.06%) | 7,206,000 |
26 Dec 2023 | CNY | 3.85 | 3.85 | 3.74 | 3.76 | 3.76 | -0.08 (-2.08%) | 8,095,820 |
25 Dec 2023 | CNY | 3.83 | 3.85 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 5,558,600 |
22 Dec 2023 | CNY | 3.86 | 3.88 | 3.79 | 3.82 | 3.82 | -0.04 (-1.04%) | 5,957,930 |
21 Dec 2023 | CNY | 3.82 | 3.88 | 3.77 | 3.86 | 3.86 | +0.01 (+0.26%) | 8,937,020 |
20 Dec 2023 | CNY | 3.92 | 3.98 | 3.84 | 3.85 | 3.85 | -0.08 (-2.04%) | 8,277,900 |
19 Dec 2023 | CNY | 3.89 | 3.95 | 3.82 | 3.93 | 3.93 | +0.03 (+0.77%) | 6,243,900 |
18 Dec 2023 | CNY | 4.07 | 4.07 | 3.87 | 3.9 | 3.9 | -0.17 (-4.18%) | 14,738,800 |
15 Dec 2023 | CNY | 4.05 | 4.08 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 5,489,160 |
14 Dec 2023 | CNY | 4.1 | 4.12 | 4.04 | 4.05 | 4.05 | -0.04 (-0.98%) | 6,996,100 |
13 Dec 2023 | CNY | 4.11 | 4.16 | 4.08 | 4.09 | 4.09 | -0.02 (-0.49%) | 7,067,800 |
12 Dec 2023 | CNY | 4.07 | 4.12 | 4.05 | 4.11 | 4.11 | +0.03 (+0.74%) | 5,773,000 |
11 Dec 2023 | CNY | 4.08 | 4.09 | 4.01 | 4.08 | 4.08 | -0.01 (-0.24%) | 8,204,900 |
8 Dec 2023 | CNY | 4.11 | 4.17 | 4.09 | 4.09 | 4.09 | -0.01 (-0.24%) | 7,290,000 |
7 Dec 2023 | CNY | 4.09 | 4.13 | 4.07 | 4.1 | 4.1 | +0.01 (+0.24%) | 6,041,180 |
6 Dec 2023 | CNY | 4.06 | 4.14 | 4.05 | 4.09 | 4.09 | +0.02 (+0.49%) | 6,787,700 |
5 Dec 2023 | CNY | 4.18 | 4.2 | 4.06 | 4.07 | 4.07 | -0.12 (-2.86%) | 11,151,000 |
4 Dec 2023 | CNY | 4.24 | 4.25 | 4.19 | 4.19 | 4.19 | -0.03 (-0.71%) | 5,341,700 |
1 Dec 2023 | CNY | 4.19 | 4.24 | 4.17 | 4.22 | 4.22 | 0.0 (0.0%) | 6,556,500 |
30 Nov 2023 | CNY | 4.28 | 4.32 | 4.19 | 4.22 | 4.22 | -0.07 (-1.63%) | 8,456,300 |
29 Nov 2023 | CNY | 4.27 | 4.42 | 4.24 | 4.29 | 4.29 | +0.01 (+0.23%) | 11,908,220 |
28 Nov 2023 | CNY | 4.26 | 4.3 | 4.22 | 4.28 | 4.28 | +0.02 (+0.47%) | 8,581,830 |