Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | CNY | 4.1 | 4.18 | 4.04 | 4.17 | 4.17 | -0.01 (-0.24%) | 83,002,005 |
10 Jan 2024 | CNY | 4.08 | 4.35 | 4.03 | 4.18 | 4.18 | +0.07 (+1.70%) | 120,724,374 |
9 Jan 2024 | CNY | 4.06 | 4.13 | 3.96 | 4.11 | 4.11 | -0.03 (-0.72%) | 99,215,763 |
8 Jan 2024 | CNY | 4.37 | 4.5 | 4.08 | 4.14 | 4.14 | -0.17 (-3.94%) | 144,270,446 |
5 Jan 2024 | CNY | 3.92 | 4.31 | 3.88 | 4.31 | 4.31 | +0.39 (+9.95%) | 49,892,510 |
4 Jan 2024 | CNY | 3.87 | 3.95 | 3.84 | 3.92 | 3.92 | +0.05 (+1.29%) | 14,214,400 |
3 Jan 2024 | CNY | 3.84 | 3.94 | 3.83 | 3.87 | 3.87 | +0.01 (+0.26%) | 13,859,900 |
2 Jan 2024 | CNY | 3.79 | 3.87 | 3.77 | 3.86 | 3.86 | +0.07 (+1.85%) | 13,629,250 |
29 Dec 2023 | CNY | 3.79 | 3.82 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 8,909,900 |
28 Dec 2023 | CNY | 3.76 | 3.8 | 3.73 | 3.79 | 3.79 | +0.01 (+0.26%) | 9,356,505 |
27 Dec 2023 | CNY | 3.77 | 3.8 | 3.72 | 3.78 | 3.78 | +0.01 (+0.27%) | 6,839,500 |
26 Dec 2023 | CNY | 3.82 | 3.83 | 3.75 | 3.77 | 3.77 | -0.03 (-0.79%) | 8,479,376 |
25 Dec 2023 | CNY | 3.84 | 3.84 | 3.75 | 3.8 | 3.8 | -0.03 (-0.78%) | 12,998,800 |
22 Dec 2023 | CNY | 3.9 | 3.9 | 3.82 | 3.83 | 3.83 | -0.07 (-1.79%) | 8,538,500 |
21 Dec 2023 | CNY | 3.87 | 3.92 | 3.81 | 3.9 | 3.9 | +0.02 (+0.52%) | 10,469,900 |
20 Dec 2023 | CNY | 3.95 | 3.97 | 3.88 | 3.88 | 3.88 | -0.07 (-1.77%) | 7,825,100 |
19 Dec 2023 | CNY | 3.95 | 3.95 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 8,367,300 |
18 Dec 2023 | CNY | 3.95 | 3.99 | 3.92 | 3.92 | 3.92 | -0.04 (-1.01%) | 9,966,400 |
15 Dec 2023 | CNY | 4.01 | 4.03 | 3.95 | 3.96 | 3.96 | -0.05 (-1.25%) | 9,972,938 |
14 Dec 2023 | CNY | 4.03 | 4.1 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 12,823,388 |
13 Dec 2023 | CNY | 4.03 | 4.09 | 4.01 | 4.02 | 4.02 | -0.04 (-0.99%) | 11,599,850 |
12 Dec 2023 | CNY | 4.01 | 4.13 | 3.98 | 4.06 | 4.06 | +0.06 (+1.50%) | 16,252,500 |
11 Dec 2023 | CNY | 3.97 | 4.01 | 3.94 | 4 | 4 | +0.05 (+1.27%) | 13,062,011 |
8 Dec 2023 | CNY | 4.05 | 4.08 | 3.94 | 3.95 | 3.95 | -0.1 (-2.47%) | 14,831,301 |
7 Dec 2023 | CNY | 4.08 | 4.12 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 14,523,900 |
6 Dec 2023 | CNY | 4.07 | 4.11 | 4.04 | 4.07 | 4.07 | -0.01 (-0.25%) | 12,332,900 |
5 Dec 2023 | CNY | 4.13 | 4.18 | 4.06 | 4.08 | 4.08 | -0.06 (-1.45%) | 12,923,600 |
4 Dec 2023 | CNY | 4.1 | 4.18 | 4.09 | 4.14 | 4.14 | +0.02 (+0.49%) | 14,755,676 |
1 Dec 2023 | CNY | 4.08 | 4.17 | 4.08 | 4.12 | 4.12 | +0.04 (+0.98%) | 13,740,900 |
30 Nov 2023 | CNY | 4.06 | 4.11 | 4.04 | 4.08 | 4.08 | +0.02 (+0.49%) | 12,321,900 |