Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2024 | CNY | 3.66 | 3.85 | 3.61 | 3.72 | 3.72 | +0.09 (+2.48%) | 34,044,800 |
18 Jan 2024 | CNY | 3.56 | 3.65 | 3.52 | 3.63 | 3.63 | +0.01 (+0.28%) | 29,043,201 |
17 Jan 2024 | CNY | 3.78 | 3.78 | 3.6 | 3.62 | 3.62 | -0.17 (-4.49%) | 30,981,401 |
16 Jan 2024 | CNY | 3.83 | 3.84 | 3.72 | 3.79 | 3.79 | -0.02 (-0.52%) | 23,920,917 |
15 Jan 2024 | CNY | 3.85 | 3.85 | 3.79 | 3.81 | 3.81 | -0.03 (-0.78%) | 15,688,253 |
12 Jan 2024 | CNY | 3.95 | 3.96 | 3.83 | 3.84 | 3.84 | -0.1 (-2.54%) | 27,967,800 |
11 Jan 2024 | CNY | 3.79 | 3.94 | 3.79 | 3.94 | 3.94 | +0.14 (+3.68%) | 28,950,845 |
10 Jan 2024 | CNY | 3.88 | 3.9 | 3.8 | 3.8 | 3.8 | -0.08 (-2.06%) | 26,919,700 |
9 Jan 2024 | CNY | 3.9 | 3.98 | 3.83 | 3.88 | 3.88 | +0.01 (+0.26%) | 33,878,309 |
8 Jan 2024 | CNY | 3.93 | 3.99 | 3.86 | 3.87 | 3.87 | -0.07 (-1.78%) | 30,992,614 |
5 Jan 2024 | CNY | 4.11 | 4.13 | 3.92 | 3.94 | 3.94 | -0.16 (-3.90%) | 47,486,300 |
4 Jan 2024 | CNY | 4.18 | 4.19 | 4.08 | 4.1 | 4.1 | -0.07 (-1.68%) | 34,949,191 |
3 Jan 2024 | CNY | 4.28 | 4.29 | 4.13 | 4.17 | 4.17 | -0.13 (-3.02%) | 57,130,500 |
2 Jan 2024 | CNY | 4.14 | 4.38 | 4.11 | 4.3 | 4.3 | +0.13 (+3.12%) | 107,878,711 |
29 Dec 2023 | CNY | 3.87 | 4.26 | 3.85 | 4.17 | 4.17 | +0.3 (+7.75%) | 115,440,617 |
28 Dec 2023 | CNY | 3.78 | 3.87 | 3.74 | 3.87 | 3.87 | +0.09 (+2.38%) | 27,826,444 |
27 Dec 2023 | CNY | 3.73 | 3.78 | 3.71 | 3.78 | 3.78 | +0.06 (+1.61%) | 19,772,001 |
26 Dec 2023 | CNY | 3.78 | 3.82 | 3.71 | 3.72 | 3.72 | -0.08 (-2.11%) | 18,483,087 |
25 Dec 2023 | CNY | 3.76 | 3.86 | 3.75 | 3.8 | 3.8 | +0.04 (+1.06%) | 21,514,487 |
22 Dec 2023 | CNY | 3.9 | 3.91 | 3.73 | 3.76 | 3.76 | -0.14 (-3.59%) | 39,325,100 |
21 Dec 2023 | CNY | 3.9 | 3.92 | 3.82 | 3.9 | 3.9 | 0.0 (0.0%) | 30,231,200 |
20 Dec 2023 | CNY | 4.01 | 4.03 | 3.9 | 3.9 | 3.9 | -0.11 (-2.74%) | 32,931,106 |
19 Dec 2023 | CNY | 4 | 4.05 | 3.98 | 4.01 | 4.01 | -0.01 (-0.25%) | 30,662,400 |
18 Dec 2023 | CNY | 4.19 | 4.2 | 4 | 4.02 | 4.02 | -0.21 (-4.96%) | 59,172,974 |
15 Dec 2023 | CNY | 4.2 | 4.24 | 4.16 | 4.23 | 4.23 | +0.03 (+0.71%) | 32,122,923 |
14 Dec 2023 | CNY | 4.28 | 4.34 | 4.18 | 4.2 | 4.2 | -0.1 (-2.33%) | 50,246,824 |
13 Dec 2023 | CNY | 4.24 | 4.39 | 4.16 | 4.3 | 4.3 | +0.06 (+1.42%) | 81,789,583 |
12 Dec 2023 | CNY | 4.22 | 4.24 | 4.17 | 4.24 | 4.24 | +0.03 (+0.71%) | 38,425,161 |
11 Dec 2023 | CNY | 4.22 | 4.24 | 4.13 | 4.21 | 4.21 | -0.02 (-0.47%) | 54,457,124 |
8 Dec 2023 | CNY | 4.28 | 4.4 | 4.21 | 4.23 | 4.23 | -0.04 (-0.94%) | 81,211,076 |