Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 3.88 | 3.9 | 3.84 | 3.88 | 3.88 | +0.01 (+0.26%) | 6,080,040 |
8 Jan 2024 | CNY | 3.97 | 3.98 | 3.86 | 3.87 | 3.87 | -0.1 (-2.52%) | 9,526,670 |
5 Jan 2024 | CNY | 3.99 | 4.03 | 3.95 | 3.97 | 3.97 | -0.04 (-1.00%) | 7,463,700 |
4 Jan 2024 | CNY | 3.99 | 4.02 | 3.94 | 4.01 | 4.01 | +0.02 (+0.50%) | 7,734,160 |
3 Jan 2024 | CNY | 3.97 | 4 | 3.96 | 3.99 | 3.99 | +0.02 (+0.50%) | 7,817,560 |
2 Jan 2024 | CNY | 3.95 | 4.02 | 3.94 | 3.97 | 3.97 | +0.03 (+0.76%) | 8,205,200 |
29 Dec 2023 | CNY | 3.95 | 3.96 | 3.93 | 3.94 | 3.94 | -0.01 (-0.25%) | 6,439,700 |
28 Dec 2023 | CNY | 3.89 | 3.96 | 3.86 | 3.95 | 3.95 | +0.07 (+1.80%) | 8,464,470 |
27 Dec 2023 | CNY | 3.89 | 3.92 | 3.83 | 3.88 | 3.88 | -0.02 (-0.51%) | 8,462,060 |
26 Dec 2023 | CNY | 3.92 | 3.94 | 3.89 | 3.9 | 3.9 | -0.02 (-0.51%) | 4,309,320 |
25 Dec 2023 | CNY | 3.94 | 3.95 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 5,588,700 |
22 Dec 2023 | CNY | 3.94 | 3.97 | 3.89 | 3.95 | 3.95 | -0.02 (-0.50%) | 8,835,160 |
21 Dec 2023 | CNY | 4 | 4.01 | 3.89 | 3.97 | 3.97 | -0.05 (-1.24%) | 15,616,570 |
20 Dec 2023 | CNY | 4.06 | 4.08 | 4.01 | 4.02 | 4.02 | -0.03 (-0.74%) | 7,138,210 |
19 Dec 2023 | CNY | 4.09 | 4.09 | 4.03 | 4.05 | 4.05 | -0.05 (-1.22%) | 7,655,970 |
18 Dec 2023 | CNY | 4.12 | 4.14 | 4.06 | 4.1 | 4.1 | -0.02 (-0.49%) | 8,325,200 |
15 Dec 2023 | CNY | 4.11 | 4.16 | 4.11 | 4.12 | 4.12 | +0.01 (+0.24%) | 7,735,950 |
14 Dec 2023 | CNY | 4.1 | 4.14 | 4.1 | 4.11 | 4.11 | +0.01 (+0.24%) | 7,114,200 |
13 Dec 2023 | CNY | 4.11 | 4.14 | 4.1 | 4.1 | 4.1 | -0.02 (-0.49%) | 6,154,150 |
12 Dec 2023 | CNY | 4.13 | 4.15 | 4.11 | 4.12 | 4.12 | -0.01 (-0.24%) | 7,956,200 |
11 Dec 2023 | CNY | 4.07 | 4.14 | 4 | 4.13 | 4.13 | +0.07 (+1.72%) | 16,673,800 |
8 Dec 2023 | CNY | 4.05 | 4.09 | 4.05 | 4.06 | 4.06 | 0.0 (0.0%) | 7,694,690 |
7 Dec 2023 | CNY | 4.05 | 4.07 | 4.02 | 4.06 | 4.06 | +0.02 (+0.50%) | 6,551,550 |
6 Dec 2023 | CNY | 4.03 | 4.06 | 4.02 | 4.04 | 4.04 | +0.01 (+0.25%) | 6,644,750 |
5 Dec 2023 | CNY | 4.09 | 4.09 | 4.03 | 4.03 | 4.03 | -0.06 (-1.47%) | 7,250,150 |
4 Dec 2023 | CNY | 4.08 | 4.1 | 4.07 | 4.09 | 4.09 | +0.02 (+0.49%) | 6,656,700 |
1 Dec 2023 | CNY | 4.07 | 4.09 | 4.05 | 4.07 | 4.07 | +0.01 (+0.25%) | 7,245,000 |
30 Nov 2023 | CNY | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | +0.01 (+0.25%) | 6,801,630 |
29 Nov 2023 | CNY | 4.09 | 4.09 | 4.04 | 4.05 | 4.05 | -0.03 (-0.74%) | 7,196,300 |
28 Nov 2023 | CNY | 4.07 | 4.1 | 4.04 | 4.08 | 4.08 | +0.01 (+0.25%) | 7,692,500 |