Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | CNY | 4.22 | 4.24 | 4.18 | 4.21 | 4.21 | -0.02 (-0.47%) | 8,453,753 |
10 Jan 2024 | CNY | 4.13 | 4.3 | 4.07 | 4.23 | 4.23 | +0.12 (+2.92%) | 19,413,042 |
9 Jan 2024 | CNY | 4.06 | 4.2 | 4.02 | 4.11 | 4.11 | +0.08 (+1.99%) | 12,253,268 |
8 Jan 2024 | CNY | 4.13 | 4.13 | 4.03 | 4.03 | 4.03 | -0.09 (-2.18%) | 7,780,443 |
5 Jan 2024 | CNY | 4.17 | 4.21 | 4.1 | 4.12 | 4.12 | -0.04 (-0.96%) | 9,394,191 |
4 Jan 2024 | CNY | 4.15 | 4.18 | 4.13 | 4.16 | 4.16 | 0.0 (0.0%) | 6,568,585 |
3 Jan 2024 | CNY | 4.08 | 4.19 | 4.07 | 4.16 | 4.16 | +0.07 (+1.71%) | 9,345,375 |
2 Jan 2024 | CNY | 4.09 | 4.13 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 7,381,180 |
29 Dec 2023 | CNY | 4.13 | 4.16 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 7,263,253 |
28 Dec 2023 | CNY | 4.06 | 4.13 | 4.02 | 4.12 | 4.12 | +0.07 (+1.73%) | 6,825,800 |
27 Dec 2023 | CNY | 4.05 | 4.13 | 4.02 | 4.05 | 4.05 | +0.01 (+0.25%) | 8,019,864 |
26 Dec 2023 | CNY | 4.09 | 4.11 | 4.03 | 4.04 | 4.04 | -0.05 (-1.22%) | 4,673,200 |
25 Dec 2023 | CNY | 4.13 | 4.14 | 4.05 | 4.09 | 4.09 | -0.05 (-1.21%) | 7,949,600 |
22 Dec 2023 | CNY | 4.18 | 4.21 | 4.13 | 4.14 | 4.14 | -0.03 (-0.72%) | 7,334,386 |
21 Dec 2023 | CNY | 4.1 | 4.19 | 4.07 | 4.17 | 4.17 | +0.06 (+1.46%) | 7,714,280 |
20 Dec 2023 | CNY | 4.17 | 4.19 | 4.11 | 4.11 | 4.11 | -0.06 (-1.44%) | 8,024,600 |
19 Dec 2023 | CNY | 4.27 | 4.28 | 4.13 | 4.17 | 4.17 | -0.1 (-2.34%) | 11,756,203 |
18 Dec 2023 | CNY | 4.3 | 4.37 | 4.26 | 4.27 | 4.27 | -0.04 (-0.93%) | 13,202,331 |
15 Dec 2023 | CNY | 4.29 | 4.37 | 4.28 | 4.31 | 4.31 | +0.05 (+1.17%) | 11,614,300 |
14 Dec 2023 | CNY | 4.25 | 4.32 | 4.25 | 4.26 | 4.26 | +0.02 (+0.47%) | 6,878,930 |
13 Dec 2023 | CNY | 4.31 | 4.32 | 4.24 | 4.24 | 4.24 | -0.06 (-1.40%) | 6,430,800 |
12 Dec 2023 | CNY | 4.26 | 4.33 | 4.25 | 4.3 | 4.3 | +0.04 (+0.94%) | 9,807,265 |
11 Dec 2023 | CNY | 4.25 | 4.28 | 4.15 | 4.26 | 4.26 | +0.01 (+0.24%) | 11,671,700 |
8 Dec 2023 | CNY | 4.43 | 4.46 | 4.24 | 4.25 | 4.25 | -0.2 (-4.49%) | 19,994,290 |
7 Dec 2023 | CNY | 4.4 | 4.48 | 4.35 | 4.45 | 4.45 | +0.05 (+1.14%) | 16,562,591 |
6 Dec 2023 | CNY | 4.27 | 4.46 | 4.24 | 4.4 | 4.4 | +0.13 (+3.04%) | 12,754,302 |
5 Dec 2023 | CNY | 4.33 | 4.34 | 4.27 | 4.27 | 4.27 | -0.06 (-1.39%) | 5,231,313 |
4 Dec 2023 | CNY | 4.31 | 4.34 | 4.28 | 4.33 | 4.33 | +0.03 (+0.70%) | 6,381,614 |
1 Dec 2023 | CNY | 4.26 | 4.32 | 4.24 | 4.3 | 4.3 | +0.04 (+0.94%) | 8,732,501 |
30 Nov 2023 | CNY | 4.26 | 4.31 | 4.23 | 4.26 | 4.26 | 0.0 (0.0%) | 6,581,885 |