Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 3.91 | 4.03 | 3.86 | 3.92 | 3.92 | -0.11 (-2.73%) | 41,777,380 |
8 Jan 2024 | CNY | 4.22 | 4.35 | 4 | 4.03 | 4.03 | -0.04 (-0.98%) | 59,611,590 |
5 Jan 2024 | CNY | 3.91 | 4.31 | 3.9 | 4.07 | 4.07 | +0.15 (+3.83%) | 58,400,100 |
4 Jan 2024 | CNY | 3.93 | 3.94 | 3.89 | 3.92 | 3.92 | 0.0 (0.0%) | 6,720,320 |
3 Jan 2024 | CNY | 3.91 | 3.94 | 3.89 | 3.92 | 3.92 | 0.0 (0.0%) | 8,217,900 |
2 Jan 2024 | CNY | 3.9 | 3.95 | 3.89 | 3.92 | 3.92 | +0.03 (+0.77%) | 8,520,120 |
29 Dec 2023 | CNY | 3.89 | 3.91 | 3.88 | 3.89 | 3.89 | -0.01 (-0.26%) | 8,030,820 |
28 Dec 2023 | CNY | 3.84 | 3.91 | 3.81 | 3.9 | 3.9 | +0.06 (+1.56%) | 9,754,380 |
27 Dec 2023 | CNY | 3.79 | 3.86 | 3.77 | 3.84 | 3.84 | +0.05 (+1.32%) | 8,305,960 |
26 Dec 2023 | CNY | 3.83 | 3.84 | 3.78 | 3.79 | 3.79 | -0.03 (-0.79%) | 7,039,200 |
25 Dec 2023 | CNY | 3.87 | 3.87 | 3.8 | 3.82 | 3.82 | -0.05 (-1.29%) | 11,145,420 |
22 Dec 2023 | CNY | 3.93 | 3.94 | 3.86 | 3.87 | 3.87 | -0.05 (-1.28%) | 9,934,700 |
21 Dec 2023 | CNY | 3.9 | 3.94 | 3.85 | 3.92 | 3.92 | +0.02 (+0.51%) | 13,275,550 |
20 Dec 2023 | CNY | 3.95 | 3.97 | 3.89 | 3.9 | 3.9 | -0.04 (-1.02%) | 9,903,200 |
19 Dec 2023 | CNY | 4 | 4 | 3.91 | 3.94 | 3.94 | -0.06 (-1.50%) | 16,589,220 |
18 Dec 2023 | CNY | 4.08 | 4.08 | 3.99 | 4 | 4 | -0.08 (-1.96%) | 12,503,160 |
15 Dec 2023 | CNY | 4.09 | 4.12 | 4.07 | 4.08 | 4.08 | -0.01 (-0.24%) | 9,873,210 |
14 Dec 2023 | CNY | 4.08 | 4.12 | 4.08 | 4.09 | 4.09 | +0.02 (+0.49%) | 11,345,030 |
13 Dec 2023 | CNY | 4.07 | 4.13 | 4.06 | 4.07 | 4.07 | +0.01 (+0.25%) | 13,609,640 |
12 Dec 2023 | CNY | 4.02 | 4.07 | 4.01 | 4.06 | 4.06 | +0.05 (+1.25%) | 10,198,400 |
11 Dec 2023 | CNY | 4.02 | 4.04 | 3.96 | 4.01 | 4.01 | 0.0 (0.0%) | 15,119,250 |
8 Dec 2023 | CNY | 4.12 | 4.12 | 4.01 | 4.01 | 4.01 | -0.12 (-2.91%) | 23,287,350 |
7 Dec 2023 | CNY | 4.09 | 4.17 | 4.06 | 4.13 | 4.13 | +0.04 (+0.98%) | 15,369,400 |
6 Dec 2023 | CNY | 4.08 | 4.12 | 4.07 | 4.09 | 4.09 | 0.0 (0.0%) | 10,237,440 |
5 Dec 2023 | CNY | 4.13 | 4.15 | 4.09 | 4.09 | 4.09 | -0.06 (-1.45%) | 11,184,040 |
4 Dec 2023 | CNY | 4.11 | 4.17 | 4.1 | 4.15 | 4.15 | +0.04 (+0.97%) | 13,431,200 |
1 Dec 2023 | CNY | 4.06 | 4.12 | 4.04 | 4.11 | 4.11 | +0.03 (+0.74%) | 10,931,800 |
30 Nov 2023 | CNY | 4.09 | 4.12 | 4.05 | 4.08 | 4.08 | -0.01 (-0.24%) | 10,782,500 |
29 Nov 2023 | CNY | 4.14 | 4.15 | 4.09 | 4.09 | 4.09 | -0.07 (-1.68%) | 15,279,800 |
28 Nov 2023 | CNY | 4.14 | 4.18 | 4.08 | 4.16 | 4.16 | +0.06 (+1.46%) | 15,975,000 |