Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.01 | 4.08 | 3.99 | 4.04 | 4.04 | +0.04 (+1%) | 8,592,740 |
8 Jan 2024 | CNY | 4.06 | 4.07 | 3.97 | 4 | 4 | -0.06 (-1.48%) | 7,687,500 |
5 Jan 2024 | CNY | 4.14 | 4.15 | 4.03 | 4.06 | 4.06 | -0.08 (-1.93%) | 8,978,300 |
4 Jan 2024 | CNY | 4.07 | 4.15 | 4.05 | 4.14 | 4.14 | +0.07 (+1.72%) | 10,619,400 |
3 Jan 2024 | CNY | 4.03 | 4.09 | 4.02 | 4.07 | 4.07 | +0.03 (+0.74%) | 10,002,420 |
2 Jan 2024 | CNY | 3.98 | 4.08 | 3.97 | 4.04 | 4.04 | +0.1 (+2.54%) | 12,839,600 |
29 Dec 2023 | CNY | 3.92 | 3.96 | 3.88 | 3.94 | 3.94 | +0.02 (+0.51%) | 8,999,400 |
28 Dec 2023 | CNY | 3.96 | 3.96 | 3.85 | 3.92 | 3.92 | -0.04 (-1.01%) | 11,360,400 |
27 Dec 2023 | CNY | 3.88 | 4 | 3.84 | 3.96 | 3.96 | +0.1 (+2.59%) | 11,364,200 |
26 Dec 2023 | CNY | 3.85 | 3.88 | 3.8 | 3.86 | 3.86 | +0.04 (+1.05%) | 8,514,700 |
25 Dec 2023 | CNY | 3.88 | 3.88 | 3.77 | 3.82 | 3.82 | -0.06 (-1.55%) | 6,394,100 |
22 Dec 2023 | CNY | 3.96 | 3.96 | 3.85 | 3.88 | 3.88 | -0.06 (-1.52%) | 7,344,000 |
21 Dec 2023 | CNY | 3.93 | 3.95 | 3.84 | 3.94 | 3.94 | +0.03 (+0.77%) | 8,435,100 |
20 Dec 2023 | CNY | 3.94 | 4 | 3.91 | 3.91 | 3.91 | -0.03 (-0.76%) | 7,097,000 |
19 Dec 2023 | CNY | 3.96 | 3.96 | 3.87 | 3.94 | 3.94 | -0.01 (-0.25%) | 6,139,700 |
18 Dec 2023 | CNY | 4.02 | 4.03 | 3.93 | 3.95 | 3.95 | -0.03 (-0.75%) | 8,517,400 |
15 Dec 2023 | CNY | 3.98 | 4.05 | 3.94 | 3.98 | 3.98 | 0.0 (0.0%) | 10,445,930 |
14 Dec 2023 | CNY | 3.95 | 3.99 | 3.92 | 3.98 | 3.98 | +0.06 (+1.53%) | 8,453,800 |
13 Dec 2023 | CNY | 3.94 | 3.98 | 3.92 | 3.92 | 3.92 | -0.03 (-0.76%) | 7,425,700 |
12 Dec 2023 | CNY | 3.92 | 3.96 | 3.86 | 3.95 | 3.95 | +0.04 (+1.02%) | 9,656,850 |
11 Dec 2023 | CNY | 3.9 | 3.99 | 3.87 | 3.91 | 3.91 | -0.01 (-0.26%) | 13,599,200 |
8 Dec 2023 | CNY | 4.11 | 4.13 | 3.91 | 3.92 | 3.92 | -0.17 (-4.16%) | 14,256,700 |
7 Dec 2023 | CNY | 4.13 | 4.17 | 4.04 | 4.09 | 4.09 | -0.05 (-1.21%) | 11,098,600 |
6 Dec 2023 | CNY | 4.1 | 4.18 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 6,406,400 |
5 Dec 2023 | CNY | 4.23 | 4.23 | 4.12 | 4.12 | 4.12 | -0.12 (-2.83%) | 9,197,600 |
4 Dec 2023 | CNY | 4.22 | 4.25 | 4.17 | 4.24 | 4.24 | +0.04 (+0.95%) | 11,616,490 |
1 Dec 2023 | CNY | 4.17 | 4.23 | 4.16 | 4.2 | 4.2 | +0.01 (+0.24%) | 11,038,590 |
30 Nov 2023 | CNY | 4.16 | 4.21 | 4.12 | 4.19 | 4.19 | +0.04 (+0.96%) | 8,097,800 |
29 Nov 2023 | CNY | 4.18 | 4.21 | 4.13 | 4.15 | 4.15 | -0.03 (-0.72%) | 6,482,300 |
28 Nov 2023 | CNY | 4.13 | 4.18 | 4.11 | 4.18 | 4.18 | +0.05 (+1.21%) | 6,976,200 |