Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 3.95 | 3.96 | 3.89 | 3.9 | 3.9 | -0.05 (-1.27%) | 18,544,705 |
29 Dec 2023 | CNY | 3.91 | 3.96 | 3.89 | 3.95 | 3.95 | +0.03 (+0.77%) | 19,073,400 |
28 Dec 2023 | CNY | 3.89 | 3.95 | 3.82 | 3.92 | 3.92 | +0.02 (+0.51%) | 19,432,564 |
27 Dec 2023 | CNY | 3.87 | 3.94 | 3.86 | 3.9 | 3.9 | +0.01 (+0.26%) | 19,338,800 |
26 Dec 2023 | CNY | 3.92 | 3.93 | 3.87 | 3.89 | 3.89 | -0.03 (-0.77%) | 18,714,000 |
25 Dec 2023 | CNY | 3.98 | 3.99 | 3.88 | 3.92 | 3.92 | -0.05 (-1.26%) | 22,040,145 |
22 Dec 2023 | CNY | 4.1 | 4.1 | 3.94 | 3.97 | 3.97 | -0.13 (-3.17%) | 26,936,500 |
21 Dec 2023 | CNY | 4.03 | 4.11 | 3.96 | 4.1 | 4.1 | +0.04 (+0.99%) | 24,921,053 |
20 Dec 2023 | CNY | 4.14 | 4.17 | 4.04 | 4.06 | 4.06 | -0.08 (-1.93%) | 22,294,966 |
19 Dec 2023 | CNY | 4.11 | 4.18 | 4.09 | 4.14 | 4.14 | -0.01 (-0.24%) | 23,940,654 |
18 Dec 2023 | CNY | 4.18 | 4.26 | 4.12 | 4.15 | 4.15 | -0.07 (-1.66%) | 36,683,962 |
15 Dec 2023 | CNY | 4.23 | 4.29 | 4.19 | 4.22 | 4.22 | +0.06 (+1.44%) | 48,289,664 |
14 Dec 2023 | CNY | 4.25 | 4.31 | 4.15 | 4.16 | 4.16 | -0.09 (-2.12%) | 49,884,022 |
13 Dec 2023 | CNY | 4.32 | 4.43 | 4.24 | 4.25 | 4.25 | -0.12 (-2.75%) | 57,618,647 |
12 Dec 2023 | CNY | 4.28 | 4.41 | 4.24 | 4.37 | 4.37 | +0.14 (+3.31%) | 75,483,802 |
11 Dec 2023 | CNY | 4.19 | 4.24 | 4.13 | 4.23 | 4.23 | +0.04 (+0.95%) | 36,977,853 |
8 Dec 2023 | CNY | 4.29 | 4.33 | 4.17 | 4.19 | 4.19 | -0.17 (-3.90%) | 58,936,464 |
7 Dec 2023 | CNY | 4.32 | 4.56 | 4.28 | 4.36 | 4.36 | +0.09 (+2.11%) | 95,219,215 |
6 Dec 2023 | CNY | 4.09 | 4.39 | 4.09 | 4.27 | 4.27 | +0.12 (+2.89%) | 71,210,927 |
5 Dec 2023 | CNY | 4.13 | 4.3 | 4.1 | 4.15 | 4.15 | +0.04 (+0.97%) | 66,009,943 |
4 Dec 2023 | CNY | 4.09 | 4.16 | 4.07 | 4.11 | 4.11 | -0.03 (-0.72%) | 39,459,059 |
1 Dec 2023 | CNY | 4.16 | 4.24 | 4.08 | 4.14 | 4.14 | +0.02 (+0.49%) | 61,149,195 |
30 Nov 2023 | CNY | 4.05 | 4.3 | 4.02 | 4.12 | 4.12 | +0.1 (+2.49%) | 80,075,309 |
29 Nov 2023 | CNY | 4.12 | 4.13 | 4.02 | 4.02 | 4.02 | -0.07 (-1.71%) | 39,609,042 |
28 Nov 2023 | CNY | 4.11 | 4.16 | 4.04 | 4.09 | 4.09 | -0.02 (-0.49%) | 57,633,953 |
27 Nov 2023 | CNY | 4.43 | 4.43 | 4.09 | 4.11 | 4.11 | -0.43 (-9.47%) | 107,134,759 |
24 Nov 2023 | CNY | 4.46 | 4.99 | 4.35 | 4.54 | 4.54 | -0.05 (-1.09%) | 155,464,128 |
23 Nov 2023 | CNY | 5.3 | 5.3 | 4.59 | 4.59 | 4.59 | -0.51 (-10%) | 187,851,192 |
22 Nov 2023 | CNY | 5.1 | 5.1 | 3.65 | 5.1 | 5.1 | +0.46 (+9.91%) | 10,993,593 |
21 Nov 2023 | CNY | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | +0.42 (+9.95%) | 10,966,213 |