Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 3.91 | 3.93 | 3.8 | 3.91 | 3.91 | 0.0 (0.0%) | 6,127,500 |
20 Dec 2023 | CNY | 3.94 | 3.99 | 3.9 | 3.91 | 3.91 | +0.01 (+0.26%) | 5,926,100 |
19 Dec 2023 | CNY | 3.92 | 3.94 | 3.85 | 3.9 | 3.9 | -0.02 (-0.51%) | 4,349,700 |
18 Dec 2023 | CNY | 3.96 | 4.03 | 3.9 | 3.92 | 3.92 | -0.07 (-1.75%) | 5,611,401 |
15 Dec 2023 | CNY | 3.97 | 4.08 | 3.92 | 3.99 | 3.99 | +0.06 (+1.53%) | 7,426,800 |
14 Dec 2023 | CNY | 3.92 | 4 | 3.91 | 3.93 | 3.93 | +0.02 (+0.51%) | 5,404,300 |
13 Dec 2023 | CNY | 3.88 | 3.96 | 3.87 | 3.91 | 3.91 | +0.02 (+0.51%) | 5,517,900 |
12 Dec 2023 | CNY | 3.86 | 3.9 | 3.8 | 3.89 | 3.89 | +0.04 (+1.04%) | 6,484,450 |
11 Dec 2023 | CNY | 3.84 | 3.9 | 3.81 | 3.85 | 3.85 | 0.0 (0.0%) | 11,395,400 |
8 Dec 2023 | CNY | 4.03 | 4.04 | 3.84 | 3.85 | 3.85 | -0.16 (-3.99%) | 8,770,360 |
7 Dec 2023 | CNY | 4.06 | 4.08 | 3.99 | 4.01 | 4.01 | -0.03 (-0.74%) | 4,965,400 |
6 Dec 2023 | CNY | 4 | 4.09 | 4 | 4.04 | 4.04 | +0.04 (+1%) | 4,679,900 |
5 Dec 2023 | CNY | 4.07 | 4.11 | 4 | 4 | 4 | -0.08 (-1.96%) | 5,817,500 |
4 Dec 2023 | CNY | 4.04 | 4.12 | 4.03 | 4.08 | 4.08 | +0.06 (+1.49%) | 8,471,300 |
1 Dec 2023 | CNY | 4 | 4.05 | 3.97 | 4.02 | 4.02 | +0.02 (+0.50%) | 6,174,300 |
30 Nov 2023 | CNY | 4.06 | 4.06 | 3.95 | 4 | 4 | -0.04 (-0.99%) | 6,513,303 |
29 Nov 2023 | CNY | 4.05 | 4.07 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 5,435,600 |
28 Nov 2023 | CNY | 4.02 | 4.08 | 3.99 | 4.04 | 4.04 | +0.02 (+0.50%) | 5,024,702 |
27 Nov 2023 | CNY | 4.04 | 4.08 | 3.99 | 4.02 | 4.02 | 0.0 (0.0%) | 6,800,700 |
24 Nov 2023 | CNY | 4.06 | 4.14 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 6,347,200 |
23 Nov 2023 | CNY | 4.01 | 4.07 | 3.99 | 4.04 | 4.04 | -0.01 (-0.25%) | 6,091,000 |
22 Nov 2023 | CNY | 4.09 | 4.13 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 7,612,250 |
21 Nov 2023 | CNY | 4.1 | 4.18 | 4.06 | 4.1 | 4.1 | -0.01 (-0.24%) | 8,210,750 |
20 Nov 2023 | CNY | 4.09 | 4.13 | 4.02 | 4.11 | 4.11 | +0.06 (+1.48%) | 8,233,450 |
17 Nov 2023 | CNY | 3.99 | 4.07 | 3.97 | 4.05 | 4.05 | +0.06 (+1.50%) | 5,804,500 |
16 Nov 2023 | CNY | 4.03 | 4.05 | 3.98 | 3.99 | 3.99 | -0.05 (-1.24%) | 4,495,200 |
15 Nov 2023 | CNY | 4.02 | 4.05 | 3.99 | 4.04 | 4.04 | +0.04 (+1%) | 5,027,800 |
14 Nov 2023 | CNY | 4.04 | 4.04 | 3.96 | 4 | 4 | -0.04 (-0.99%) | 6,329,500 |
13 Nov 2023 | CNY | 4.06 | 4.07 | 3.99 | 4.04 | 4.04 | +0.06 (+1.51%) | 8,108,650 |
10 Nov 2023 | CNY | 3.93 | 4.02 | 3.9 | 3.98 | 3.98 | +0.04 (+1.02%) | 6,712,501 |