Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 3.48 | 3.54 | 3.43 | 3.47 | 3.47 | +0.01 (+0.29%) | 4,747,300 |
8 Jan 2024 | CNY | 3.51 | 3.55 | 3.44 | 3.46 | 3.46 | -0.03 (-0.86%) | 6,582,800 |
5 Jan 2024 | CNY | 3.63 | 3.63 | 3.47 | 3.49 | 3.49 | -0.12 (-3.32%) | 7,011,300 |
4 Jan 2024 | CNY | 3.58 | 3.62 | 3.57 | 3.61 | 3.61 | +0.03 (+0.84%) | 4,089,400 |
3 Jan 2024 | CNY | 3.65 | 3.69 | 3.57 | 3.58 | 3.58 | -0.06 (-1.65%) | 5,406,400 |
2 Jan 2024 | CNY | 3.57 | 3.66 | 3.55 | 3.64 | 3.64 | +0.09 (+2.54%) | 7,939,750 |
29 Dec 2023 | CNY | 3.52 | 3.59 | 3.52 | 3.55 | 3.55 | +0.02 (+0.57%) | 3,632,400 |
28 Dec 2023 | CNY | 3.56 | 3.56 | 3.51 | 3.53 | 3.53 | -0.03 (-0.84%) | 3,982,000 |
27 Dec 2023 | CNY | 3.48 | 3.57 | 3.47 | 3.56 | 3.56 | +0.08 (+2.30%) | 3,716,800 |
26 Dec 2023 | CNY | 3.52 | 3.55 | 3.48 | 3.48 | 3.48 | -0.04 (-1.14%) | 3,359,860 |
25 Dec 2023 | CNY | 3.58 | 3.58 | 3.47 | 3.52 | 3.52 | -0.04 (-1.12%) | 4,902,400 |
22 Dec 2023 | CNY | 3.64 | 3.66 | 3.54 | 3.56 | 3.56 | -0.08 (-2.20%) | 6,617,460 |
21 Dec 2023 | CNY | 3.57 | 3.65 | 3.52 | 3.64 | 3.64 | +0.07 (+1.96%) | 6,723,900 |
20 Dec 2023 | CNY | 3.61 | 3.64 | 3.56 | 3.57 | 3.57 | -0.02 (-0.56%) | 3,971,140 |
19 Dec 2023 | CNY | 3.58 | 3.6 | 3.54 | 3.59 | 3.59 | +0.01 (+0.28%) | 4,321,400 |
18 Dec 2023 | CNY | 3.64 | 3.65 | 3.56 | 3.58 | 3.58 | -0.07 (-1.92%) | 4,763,560 |
15 Dec 2023 | CNY | 3.63 | 3.67 | 3.62 | 3.65 | 3.65 | +0.02 (+0.55%) | 4,317,060 |
14 Dec 2023 | CNY | 3.62 | 3.68 | 3.61 | 3.63 | 3.63 | +0.01 (+0.28%) | 4,593,700 |
13 Dec 2023 | CNY | 3.65 | 3.68 | 3.61 | 3.62 | 3.62 | -0.02 (-0.55%) | 4,613,660 |
12 Dec 2023 | CNY | 3.63 | 3.65 | 3.6 | 3.64 | 3.64 | +0.01 (+0.28%) | 4,344,700 |
11 Dec 2023 | CNY | 3.6 | 3.68 | 3.56 | 3.63 | 3.63 | +0.01 (+0.28%) | 6,815,900 |
8 Dec 2023 | CNY | 3.72 | 3.73 | 3.61 | 3.62 | 3.62 | -0.09 (-2.43%) | 6,638,800 |
7 Dec 2023 | CNY | 3.76 | 3.76 | 3.69 | 3.71 | 3.71 | -0.05 (-1.33%) | 6,151,210 |
6 Dec 2023 | CNY | 3.75 | 3.77 | 3.7 | 3.76 | 3.76 | +0.03 (+0.80%) | 6,163,000 |
5 Dec 2023 | CNY | 3.71 | 3.78 | 3.71 | 3.73 | 3.73 | 0.0 (0.0%) | 6,622,600 |
4 Dec 2023 | CNY | 3.78 | 3.78 | 3.7 | 3.73 | 3.73 | -0.03 (-0.80%) | 4,267,800 |
1 Dec 2023 | CNY | 3.72 | 3.78 | 3.68 | 3.76 | 3.76 | +0.05 (+1.35%) | 8,941,000 |
30 Nov 2023 | CNY | 3.7 | 3.72 | 3.65 | 3.71 | 3.71 | +0.02 (+0.54%) | 5,547,230 |
29 Nov 2023 | CNY | 3.7 | 3.75 | 3.68 | 3.69 | 3.69 | -0.02 (-0.54%) | 5,926,400 |
28 Nov 2023 | CNY | 3.67 | 3.71 | 3.62 | 3.71 | 3.71 | +0.04 (+1.09%) | 5,925,410 |