Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 3.52 | 3.58 | 3.51 | 3.55 | 3.55 | +0.04 (+1.14%) | 22,052,615 |
29 Dec 2023 | CNY | 3.46 | 3.52 | 3.45 | 3.51 | 3.51 | +0.03 (+0.86%) | 17,702,000 |
28 Dec 2023 | CNY | 3.44 | 3.49 | 3.38 | 3.48 | 3.48 | +0.04 (+1.16%) | 21,934,847 |
27 Dec 2023 | CNY | 3.43 | 3.46 | 3.39 | 3.44 | 3.44 | +0.01 (+0.29%) | 14,537,526 |
26 Dec 2023 | CNY | 3.51 | 3.51 | 3.42 | 3.43 | 3.43 | -0.07 (-2.00%) | 14,488,400 |
25 Dec 2023 | CNY | 3.48 | 3.51 | 3.45 | 3.5 | 3.5 | +0.02 (+0.57%) | 12,038,477 |
22 Dec 2023 | CNY | 3.54 | 3.55 | 3.47 | 3.48 | 3.48 | -0.06 (-1.69%) | 19,539,381 |
21 Dec 2023 | CNY | 3.51 | 3.56 | 3.47 | 3.54 | 3.54 | -0.01 (-0.28%) | 21,729,782 |
20 Dec 2023 | CNY | 3.58 | 3.63 | 3.53 | 3.55 | 3.55 | -0.04 (-1.11%) | 17,634,591 |
19 Dec 2023 | CNY | 3.59 | 3.6 | 3.55 | 3.59 | 3.59 | -0.01 (-0.28%) | 20,078,723 |
18 Dec 2023 | CNY | 3.6 | 3.65 | 3.58 | 3.6 | 3.6 | -0.01 (-0.28%) | 20,332,728 |
15 Dec 2023 | CNY | 3.63 | 3.67 | 3.6 | 3.61 | 3.61 | -0.04 (-1.10%) | 16,605,245 |
14 Dec 2023 | CNY | 3.7 | 3.72 | 3.63 | 3.65 | 3.65 | -0.02 (-0.54%) | 20,125,000 |
13 Dec 2023 | CNY | 3.66 | 3.73 | 3.63 | 3.67 | 3.67 | +0.01 (+0.27%) | 21,481,544 |
12 Dec 2023 | CNY | 3.65 | 3.67 | 3.61 | 3.66 | 3.66 | +0.01 (+0.27%) | 20,890,913 |
11 Dec 2023 | CNY | 3.6 | 3.65 | 3.59 | 3.65 | 3.65 | +0.04 (+1.11%) | 23,642,096 |
8 Dec 2023 | CNY | 3.71 | 3.72 | 3.6 | 3.61 | 3.61 | -0.08 (-2.17%) | 27,475,714 |
7 Dec 2023 | CNY | 3.72 | 3.74 | 3.66 | 3.69 | 3.69 | -0.05 (-1.34%) | 29,727,100 |
6 Dec 2023 | CNY | 3.72 | 3.82 | 3.71 | 3.74 | 3.74 | +0.01 (+0.27%) | 21,631,984 |
5 Dec 2023 | CNY | 3.75 | 3.79 | 3.72 | 3.73 | 3.73 | -0.04 (-1.06%) | 27,395,300 |
4 Dec 2023 | CNY | 3.78 | 3.81 | 3.75 | 3.77 | 3.77 | -0.02 (-0.53%) | 26,744,737 |
1 Dec 2023 | CNY | 3.81 | 3.82 | 3.73 | 3.79 | 3.79 | -0.02 (-0.52%) | 28,127,500 |
30 Nov 2023 | CNY | 3.84 | 3.87 | 3.77 | 3.81 | 3.81 | -0.03 (-0.78%) | 32,474,500 |
29 Nov 2023 | CNY | 3.89 | 3.9 | 3.81 | 3.84 | 3.84 | -0.08 (-2.04%) | 40,037,000 |
28 Nov 2023 | CNY | 3.87 | 3.92 | 3.81 | 3.92 | 3.92 | +0.08 (+2.08%) | 52,666,404 |
27 Nov 2023 | CNY | 3.79 | 3.87 | 3.75 | 3.84 | 3.84 | +0.07 (+1.86%) | 34,882,777 |
24 Nov 2023 | CNY | 3.84 | 3.85 | 3.75 | 3.77 | 3.77 | -0.07 (-1.82%) | 27,058,728 |
23 Nov 2023 | CNY | 3.72 | 3.89 | 3.71 | 3.84 | 3.84 | +0.12 (+3.23%) | 53,529,863 |
22 Nov 2023 | CNY | 3.78 | 3.81 | 3.71 | 3.72 | 3.72 | -0.08 (-2.11%) | 32,597,781 |
21 Nov 2023 | CNY | 3.84 | 3.87 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 34,339,176 |