Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | CNY | 3.77 | 3.82 | 3.7 | 3.73 | 3.73 | -0.06 (-1.58%) | 9,233,200 |
12 Dec 2023 | CNY | 3.7 | 3.81 | 3.68 | 3.79 | 3.79 | +0.12 (+3.27%) | 12,020,200 |
11 Dec 2023 | CNY | 3.57 | 3.76 | 3.56 | 3.67 | 3.67 | +0.07 (+1.94%) | 14,268,464 |
8 Dec 2023 | CNY | 3.77 | 3.78 | 3.58 | 3.6 | 3.6 | -0.15 (-4%) | 14,737,400 |
7 Dec 2023 | CNY | 3.78 | 3.84 | 3.74 | 3.75 | 3.75 | -0.04 (-1.06%) | 8,206,000 |
6 Dec 2023 | CNY | 3.75 | 3.81 | 3.72 | 3.79 | 3.79 | +0.05 (+1.34%) | 8,029,700 |
5 Dec 2023 | CNY | 3.83 | 3.84 | 3.74 | 3.74 | 3.74 | -0.09 (-2.35%) | 7,906,058 |
4 Dec 2023 | CNY | 3.81 | 3.87 | 3.77 | 3.83 | 3.83 | +0.02 (+0.52%) | 9,525,357 |
1 Dec 2023 | CNY | 3.75 | 3.84 | 3.73 | 3.81 | 3.81 | +0.05 (+1.33%) | 11,134,401 |
30 Nov 2023 | CNY | 3.76 | 3.77 | 3.7 | 3.76 | 3.76 | 0.0 (0.0%) | 7,602,900 |
29 Nov 2023 | CNY | 3.8 | 3.82 | 3.74 | 3.76 | 3.76 | -0.04 (-1.05%) | 8,992,400 |
28 Nov 2023 | CNY | 3.71 | 3.81 | 3.68 | 3.8 | 3.8 | +0.09 (+2.43%) | 10,628,115 |
27 Nov 2023 | CNY | 3.75 | 3.77 | 3.69 | 3.71 | 3.71 | -0.03 (-0.80%) | 8,613,200 |
24 Nov 2023 | CNY | 3.79 | 3.83 | 3.73 | 3.74 | 3.74 | -0.08 (-2.09%) | 8,713,100 |
23 Nov 2023 | CNY | 3.8 | 3.84 | 3.76 | 3.82 | 3.82 | +0.01 (+0.26%) | 11,137,200 |
22 Nov 2023 | CNY | 3.8 | 3.85 | 3.78 | 3.81 | 3.81 | +0.01 (+0.26%) | 12,053,100 |
21 Nov 2023 | CNY | 3.79 | 3.86 | 3.78 | 3.8 | 3.8 | +0.01 (+0.26%) | 12,960,100 |
20 Nov 2023 | CNY | 3.81 | 3.85 | 3.73 | 3.79 | 3.79 | -0.01 (-0.26%) | 9,532,800 |
17 Nov 2023 | CNY | 3.77 | 3.82 | 3.73 | 3.8 | 3.8 | +0.02 (+0.53%) | 11,574,200 |
16 Nov 2023 | CNY | 3.74 | 3.79 | 3.72 | 3.78 | 3.78 | +0.02 (+0.53%) | 11,918,227 |
15 Nov 2023 | CNY | 3.71 | 3.78 | 3.69 | 3.76 | 3.76 | +0.08 (+2.17%) | 14,286,600 |
14 Nov 2023 | CNY | 3.72 | 3.76 | 3.66 | 3.68 | 3.68 | -0.04 (-1.08%) | 12,763,000 |
13 Nov 2023 | CNY | 3.69 | 3.78 | 3.69 | 3.72 | 3.72 | +0.06 (+1.64%) | 10,694,927 |
10 Nov 2023 | CNY | 3.66 | 3.69 | 3.62 | 3.66 | 3.66 | -0.02 (-0.54%) | 10,721,800 |
9 Nov 2023 | CNY | 3.81 | 3.81 | 3.66 | 3.68 | 3.68 | -0.13 (-3.41%) | 15,279,473 |
8 Nov 2023 | CNY | 3.78 | 3.88 | 3.75 | 3.81 | 3.81 | +0.04 (+1.06%) | 20,389,700 |
7 Nov 2023 | CNY | 3.71 | 3.8 | 3.65 | 3.77 | 3.77 | 0.0 (0.0%) | 18,067,804 |
6 Nov 2023 | CNY | 3.7 | 3.78 | 3.67 | 3.77 | 3.77 | +0.09 (+2.45%) | 18,009,500 |
3 Nov 2023 | CNY | 3.68 | 3.74 | 3.66 | 3.68 | 3.68 | -0.01 (-0.27%) | 11,867,753 |
2 Nov 2023 | CNY | 3.69 | 3.73 | 3.65 | 3.69 | 3.69 | -0.04 (-1.07%) | 13,315,900 |