Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 3.8 | 3.88 | 3.8 | 3.83 | 3.83 | +0.01 (+0.26%) | 8,985,404 |
25 Dec 2023 | CNY | 3.81 | 3.88 | 3.8 | 3.82 | 3.82 | +0.03 (+0.79%) | 10,426,752 |
22 Dec 2023 | CNY | 3.88 | 3.89 | 3.77 | 3.79 | 3.79 | -0.12 (-3.07%) | 17,846,061 |
21 Dec 2023 | CNY | 3.96 | 3.97 | 3.78 | 3.91 | 3.91 | -0.07 (-1.76%) | 23,837,013 |
20 Dec 2023 | CNY | 3.97 | 4.05 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 11,049,200 |
19 Dec 2023 | CNY | 3.97 | 4.02 | 3.94 | 3.99 | 3.99 | -0.02 (-0.50%) | 13,622,191 |
18 Dec 2023 | CNY | 4.22 | 4.22 | 4.01 | 4.01 | 4.01 | -0.21 (-4.98%) | 20,169,940 |
15 Dec 2023 | CNY | 4.27 | 4.33 | 4.22 | 4.22 | 4.22 | -0.05 (-1.17%) | 13,040,425 |
14 Dec 2023 | CNY | 4.17 | 4.34 | 4.15 | 4.27 | 4.27 | +0.14 (+3.39%) | 22,327,811 |
13 Dec 2023 | CNY | 4.2 | 4.23 | 4.11 | 4.13 | 4.13 | -0.08 (-1.90%) | 14,160,255 |
12 Dec 2023 | CNY | 4.08 | 4.22 | 4.07 | 4.21 | 4.21 | +0.14 (+3.44%) | 19,850,425 |
11 Dec 2023 | CNY | 4 | 4.08 | 3.96 | 4.07 | 4.07 | +0.02 (+0.49%) | 17,961,134 |
8 Dec 2023 | CNY | 4.24 | 4.26 | 4.05 | 4.05 | 4.05 | -0.21 (-4.93%) | 39,689,134 |
7 Dec 2023 | CNY | 4.23 | 4.3 | 4.18 | 4.26 | 4.26 | +0.01 (+0.24%) | 16,469,773 |
6 Dec 2023 | CNY | 4.45 | 4.45 | 4.25 | 4.25 | 4.25 | -0.22 (-4.92%) | 41,073,286 |
5 Dec 2023 | CNY | 4.69 | 4.69 | 4.47 | 4.47 | 4.47 | -0.24 (-5.10%) | 26,215,300 |
4 Dec 2023 | CNY | 4.7 | 4.72 | 4.65 | 4.71 | 4.71 | +0.03 (+0.64%) | 9,935,905 |
1 Dec 2023 | CNY | 4.66 | 4.73 | 4.64 | 4.68 | 4.68 | +0.01 (+0.21%) | 12,314,364 |
30 Nov 2023 | CNY | 4.68 | 4.71 | 4.64 | 4.67 | 4.67 | -0.04 (-0.85%) | 12,997,330 |
29 Nov 2023 | CNY | 4.59 | 4.78 | 4.58 | 4.71 | 4.71 | +0.11 (+2.39%) | 22,506,685 |
28 Nov 2023 | CNY | 4.58 | 4.62 | 4.55 | 4.6 | 4.6 | +0.01 (+0.22%) | 11,257,035 |
27 Nov 2023 | CNY | 4.62 | 4.64 | 4.58 | 4.59 | 4.59 | -0.04 (-0.86%) | 12,303,952 |
24 Nov 2023 | CNY | 4.61 | 4.66 | 4.59 | 4.63 | 4.63 | +0.01 (+0.22%) | 11,625,210 |
23 Nov 2023 | CNY | 4.62 | 4.65 | 4.56 | 4.62 | 4.62 | +0.01 (+0.22%) | 14,362,505 |
22 Nov 2023 | CNY | 4.69 | 4.69 | 4.59 | 4.61 | 4.61 | -0.06 (-1.28%) | 18,971,207 |
21 Nov 2023 | CNY | 4.68 | 4.74 | 4.65 | 4.67 | 4.67 | -0.03 (-0.64%) | 14,858,496 |
20 Nov 2023 | CNY | 4.69 | 4.74 | 4.61 | 4.7 | 4.7 | +0.03 (+0.64%) | 17,279,321 |
17 Nov 2023 | CNY | 4.73 | 4.73 | 4.65 | 4.67 | 4.67 | -0.07 (-1.48%) | 17,722,764 |
16 Nov 2023 | CNY | 4.69 | 4.77 | 4.69 | 4.74 | 4.74 | +0.03 (+0.64%) | 15,008,076 |
15 Nov 2023 | CNY | 4.77 | 4.78 | 4.7 | 4.71 | 4.71 | -0.04 (-0.84%) | 16,228,969 |