Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 3.8 | 3.84 | 3.79 | 3.82 | 3.82 | +0.02 (+0.53%) | 18,995,659 |
28 Dec 2023 | CNY | 3.75 | 3.81 | 3.74 | 3.8 | 3.8 | +0.04 (+1.06%) | 19,043,636 |
27 Dec 2023 | CNY | 3.73 | 3.77 | 3.72 | 3.76 | 3.76 | +0.03 (+0.80%) | 16,083,271 |
26 Dec 2023 | CNY | 3.72 | 3.74 | 3.72 | 3.73 | 3.73 | 0.0 (0.0%) | 8,054,105 |
25 Dec 2023 | CNY | 3.73 | 3.75 | 3.72 | 3.73 | 3.73 | -0.01 (-0.27%) | 11,305,027 |
22 Dec 2023 | CNY | 3.73 | 3.76 | 3.7 | 3.74 | 3.74 | +0.01 (+0.27%) | 15,267,273 |
21 Dec 2023 | CNY | 3.7 | 3.74 | 3.67 | 3.73 | 3.73 | +0.02 (+0.54%) | 19,163,684 |
20 Dec 2023 | CNY | 3.72 | 3.75 | 3.7 | 3.71 | 3.71 | -0.01 (-0.27%) | 17,055,700 |
19 Dec 2023 | CNY | 3.71 | 3.73 | 3.68 | 3.72 | 3.72 | +0.01 (+0.27%) | 15,966,101 |
18 Dec 2023 | CNY | 3.76 | 3.78 | 3.7 | 3.71 | 3.71 | -0.06 (-1.59%) | 26,831,735 |
15 Dec 2023 | CNY | 3.8 | 3.82 | 3.76 | 3.77 | 3.77 | -0.03 (-0.79%) | 25,205,341 |
14 Dec 2023 | CNY | 3.81 | 3.82 | 3.79 | 3.8 | 3.8 | 0.0 (0.0%) | 14,090,820 |
13 Dec 2023 | CNY | 3.8 | 3.83 | 3.78 | 3.8 | 3.8 | -0.01 (-0.26%) | 18,480,657 |
12 Dec 2023 | CNY | 3.78 | 3.81 | 3.77 | 3.81 | 3.81 | +0.01 (+0.26%) | 26,731,255 |
11 Dec 2023 | CNY | 3.79 | 3.81 | 3.73 | 3.8 | 3.8 | 0.0 (0.0%) | 42,792,150 |
8 Dec 2023 | CNY | 3.85 | 3.85 | 3.8 | 3.8 | 3.8 | -0.04 (-1.04%) | 51,163,043 |
7 Dec 2023 | CNY | 3.9 | 3.9 | 3.84 | 3.84 | 3.84 | -0.06 (-1.54%) | 40,930,315 |
6 Dec 2023 | CNY | 3.91 | 3.93 | 3.89 | 3.9 | 3.9 | -0.03 (-0.76%) | 27,499,825 |
5 Dec 2023 | CNY | 3.95 | 3.96 | 3.92 | 3.93 | 3.93 | -0.02 (-0.51%) | 23,982,318 |
4 Dec 2023 | CNY | 3.92 | 3.97 | 3.91 | 3.95 | 3.95 | +0.04 (+1.02%) | 25,663,728 |
1 Dec 2023 | CNY | 3.89 | 3.93 | 3.88 | 3.91 | 3.91 | +0.02 (+0.51%) | 17,671,300 |
30 Nov 2023 | CNY | 3.9 | 3.91 | 3.87 | 3.89 | 3.89 | -0.01 (-0.26%) | 16,356,100 |
29 Nov 2023 | CNY | 3.95 | 3.95 | 3.89 | 3.9 | 3.9 | -0.05 (-1.27%) | 25,643,900 |
28 Nov 2023 | CNY | 3.94 | 3.96 | 3.92 | 3.95 | 3.95 | +0.01 (+0.25%) | 18,759,233 |
27 Nov 2023 | CNY | 3.97 | 3.97 | 3.92 | 3.94 | 3.94 | -0.02 (-0.51%) | 18,113,959 |
24 Nov 2023 | CNY | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | -0.01 (-0.25%) | 27,470,100 |
23 Nov 2023 | CNY | 3.92 | 3.97 | 3.91 | 3.97 | 3.97 | +0.05 (+1.28%) | 28,426,220 |
22 Nov 2023 | CNY | 3.94 | 3.95 | 3.92 | 3.92 | 3.92 | -0.03 (-0.76%) | 20,301,950 |
21 Nov 2023 | CNY | 3.94 | 3.97 | 3.93 | 3.95 | 3.95 | +0.01 (+0.25%) | 26,968,940 |
20 Nov 2023 | CNY | 3.93 | 3.95 | 3.92 | 3.94 | 3.94 | +0.01 (+0.25%) | 23,318,617 |