Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 4.11 | 4.14 | 4.09 | 4.13 | 4.13 | +0.03 (+0.73%) | 6,013,176 |
3 Jan 2024 | CNY | 4.1 | 4.17 | 4.08 | 4.1 | 4.1 | -0.01 (-0.24%) | 7,477,400 |
2 Jan 2024 | CNY | 4.07 | 4.15 | 4.06 | 4.11 | 4.11 | +0.05 (+1.23%) | 7,649,206 |
29 Dec 2023 | CNY | 4.04 | 4.08 | 4.03 | 4.06 | 4.06 | +0.02 (+0.50%) | 6,951,800 |
28 Dec 2023 | CNY | 4.01 | 4.07 | 3.96 | 4.04 | 4.04 | +0.02 (+0.50%) | 8,441,400 |
27 Dec 2023 | CNY | 4 | 4.05 | 3.96 | 4.02 | 4.02 | +0.01 (+0.25%) | 5,540,900 |
26 Dec 2023 | CNY | 4.05 | 4.08 | 4 | 4.01 | 4.01 | -0.03 (-0.74%) | 6,909,442 |
25 Dec 2023 | CNY | 4.07 | 4.09 | 4.01 | 4.04 | 4.04 | -0.03 (-0.74%) | 7,878,400 |
22 Dec 2023 | CNY | 4.17 | 4.17 | 4.05 | 4.07 | 4.07 | -0.07 (-1.69%) | 7,162,400 |
21 Dec 2023 | CNY | 4.15 | 4.15 | 4.06 | 4.14 | 4.14 | +0.02 (+0.49%) | 6,961,553 |
20 Dec 2023 | CNY | 4.16 | 4.2 | 4.12 | 4.12 | 4.12 | -0.04 (-0.96%) | 5,479,200 |
19 Dec 2023 | CNY | 4.18 | 4.2 | 4.13 | 4.16 | 4.16 | -0.02 (-0.48%) | 5,421,701 |
18 Dec 2023 | CNY | 4.25 | 4.27 | 4.17 | 4.18 | 4.18 | -0.03 (-0.71%) | 7,696,300 |
15 Dec 2023 | CNY | 4.28 | 4.32 | 4.2 | 4.21 | 4.21 | -0.07 (-1.64%) | 7,112,934 |
14 Dec 2023 | CNY | 4.31 | 4.36 | 4.28 | 4.28 | 4.28 | -0.02 (-0.47%) | 6,248,500 |
13 Dec 2023 | CNY | 4.28 | 4.37 | 4.26 | 4.3 | 4.3 | +0.02 (+0.47%) | 6,809,317 |
12 Dec 2023 | CNY | 4.27 | 4.31 | 4.24 | 4.28 | 4.28 | +0.02 (+0.47%) | 7,071,524 |
11 Dec 2023 | CNY | 4.24 | 4.27 | 4.19 | 4.26 | 4.26 | +0.02 (+0.47%) | 8,674,253 |
8 Dec 2023 | CNY | 4.32 | 4.34 | 4.23 | 4.24 | 4.24 | -0.07 (-1.62%) | 10,820,903 |
7 Dec 2023 | CNY | 4.35 | 4.38 | 4.31 | 4.31 | 4.31 | -0.04 (-0.92%) | 7,517,300 |
6 Dec 2023 | CNY | 4.29 | 4.4 | 4.28 | 4.35 | 4.35 | +0.05 (+1.16%) | 10,310,077 |
5 Dec 2023 | CNY | 4.37 | 4.39 | 4.28 | 4.3 | 4.3 | -0.07 (-1.60%) | 10,443,678 |
4 Dec 2023 | CNY | 4.36 | 4.4 | 4.34 | 4.37 | 4.37 | +0.01 (+0.23%) | 7,572,851 |
1 Dec 2023 | CNY | 4.37 | 4.4 | 4.34 | 4.36 | 4.36 | -0.01 (-0.23%) | 7,440,002 |
30 Nov 2023 | CNY | 4.32 | 4.4 | 4.31 | 4.37 | 4.37 | +0.04 (+0.92%) | 9,886,753 |
29 Nov 2023 | CNY | 4.38 | 4.42 | 4.31 | 4.33 | 4.33 | -0.06 (-1.37%) | 9,163,201 |
28 Nov 2023 | CNY | 4.33 | 4.43 | 4.29 | 4.39 | 4.39 | +0.03 (+0.69%) | 13,787,157 |
27 Nov 2023 | CNY | 4.47 | 4.47 | 4.35 | 4.36 | 4.36 | -0.08 (-1.80%) | 15,909,835 |
24 Nov 2023 | CNY | 4.37 | 4.47 | 4.37 | 4.44 | 4.44 | +0.05 (+1.14%) | 14,304,899 |
23 Nov 2023 | CNY | 4.36 | 4.4 | 4.35 | 4.39 | 4.39 | +0.04 (+0.92%) | 7,395,502 |