Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | CNY | 3.83 | 3.87 | 3.82 | 3.85 | 3.85 | +0.02 (+0.52%) | 13,095,301 |
2 Jan 2024 | CNY | 3.78 | 3.87 | 3.76 | 3.83 | 3.83 | +0.05 (+1.32%) | 13,896,900 |
29 Dec 2023 | CNY | 3.72 | 3.78 | 3.71 | 3.78 | 3.78 | +0.06 (+1.61%) | 9,643,054 |
28 Dec 2023 | CNY | 3.63 | 3.73 | 3.62 | 3.72 | 3.72 | +0.07 (+1.92%) | 7,936,000 |
27 Dec 2023 | CNY | 3.62 | 3.67 | 3.61 | 3.65 | 3.65 | -0.01 (-0.27%) | 8,607,259 |
26 Dec 2023 | CNY | 3.68 | 3.69 | 3.63 | 3.66 | 3.66 | -0.03 (-0.81%) | 6,150,894 |
25 Dec 2023 | CNY | 3.69 | 3.72 | 3.65 | 3.69 | 3.69 | -0.03 (-0.81%) | 6,253,050 |
22 Dec 2023 | CNY | 3.75 | 3.76 | 3.69 | 3.72 | 3.72 | -0.03 (-0.80%) | 6,943,328 |
21 Dec 2023 | CNY | 3.71 | 3.75 | 3.65 | 3.75 | 3.75 | +0.05 (+1.35%) | 6,249,386 |
20 Dec 2023 | CNY | 3.74 | 3.77 | 3.7 | 3.7 | 3.7 | -0.04 (-1.07%) | 5,194,500 |
19 Dec 2023 | CNY | 3.74 | 3.77 | 3.71 | 3.74 | 3.74 | -0.02 (-0.53%) | 6,784,700 |
18 Dec 2023 | CNY | 3.8 | 3.81 | 3.75 | 3.76 | 3.76 | -0.04 (-1.05%) | 7,357,300 |
15 Dec 2023 | CNY | 3.82 | 3.83 | 3.79 | 3.8 | 3.8 | -0.01 (-0.26%) | 5,156,800 |
14 Dec 2023 | CNY | 3.82 | 3.84 | 3.79 | 3.81 | 3.81 | +0.01 (+0.26%) | 6,916,405 |
13 Dec 2023 | CNY | 3.79 | 3.83 | 3.76 | 3.8 | 3.8 | +0.01 (+0.26%) | 6,262,327 |
12 Dec 2023 | CNY | 3.75 | 3.79 | 3.72 | 3.79 | 3.79 | +0.04 (+1.07%) | 7,140,900 |
11 Dec 2023 | CNY | 3.71 | 3.76 | 3.66 | 3.75 | 3.75 | +0.03 (+0.81%) | 11,396,601 |
8 Dec 2023 | CNY | 3.83 | 3.85 | 3.7 | 3.72 | 3.72 | -0.1 (-2.62%) | 10,806,800 |
7 Dec 2023 | CNY | 3.86 | 3.86 | 3.8 | 3.82 | 3.82 | -0.03 (-0.78%) | 7,732,456 |
6 Dec 2023 | CNY | 3.79 | 3.87 | 3.77 | 3.85 | 3.85 | +0.05 (+1.32%) | 8,458,900 |
5 Dec 2023 | CNY | 3.84 | 3.84 | 3.79 | 3.8 | 3.8 | -0.04 (-1.04%) | 5,609,701 |
4 Dec 2023 | CNY | 3.83 | 3.86 | 3.82 | 3.84 | 3.84 | +0.01 (+0.26%) | 6,380,501 |
1 Dec 2023 | CNY | 3.82 | 3.86 | 3.8 | 3.83 | 3.83 | +0.02 (+0.52%) | 7,157,900 |
30 Nov 2023 | CNY | 3.83 | 3.84 | 3.76 | 3.81 | 3.81 | -0.02 (-0.52%) | 11,196,200 |
29 Nov 2023 | CNY | 3.9 | 3.92 | 3.82 | 3.83 | 3.83 | -0.08 (-2.05%) | 12,149,855 |
28 Nov 2023 | CNY | 3.89 | 3.91 | 3.88 | 3.91 | 3.91 | +0.01 (+0.26%) | 8,739,626 |
27 Nov 2023 | CNY | 3.91 | 3.94 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 9,443,900 |
24 Nov 2023 | CNY | 3.95 | 3.98 | 3.91 | 3.92 | 3.92 | -0.04 (-1.01%) | 10,529,700 |
23 Nov 2023 | CNY | 3.92 | 3.97 | 3.91 | 3.96 | 3.96 | +0.04 (+1.02%) | 7,558,400 |
22 Nov 2023 | CNY | 3.94 | 3.96 | 3.91 | 3.92 | 3.92 | -0.02 (-0.51%) | 6,199,600 |