Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.02 | 4.12 | 4.02 | 4.06 | 4.06 | +0.02 (+0.50%) | 10,353,440 |
8 Jan 2024 | CNY | 4.13 | 4.13 | 4.03 | 4.04 | 4.04 | -0.09 (-2.18%) | 13,268,750 |
5 Jan 2024 | CNY | 4.18 | 4.22 | 4.11 | 4.13 | 4.13 | -0.03 (-0.72%) | 18,006,360 |
4 Jan 2024 | CNY | 4.14 | 4.19 | 4.14 | 4.16 | 4.16 | 0.0 (0.0%) | 14,182,360 |
3 Jan 2024 | CNY | 4.14 | 4.17 | 4.13 | 4.16 | 4.16 | +0.02 (+0.48%) | 11,877,070 |
2 Jan 2024 | CNY | 4.12 | 4.17 | 4.12 | 4.14 | 4.14 | 0.0 (0.0%) | 15,356,400 |
29 Dec 2023 | CNY | 4.12 | 4.15 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 11,728,990 |
28 Dec 2023 | CNY | 4.03 | 4.13 | 4.02 | 4.12 | 4.12 | +0.07 (+1.73%) | 16,353,940 |
27 Dec 2023 | CNY | 4.05 | 4.06 | 4 | 4.05 | 4.05 | +0.01 (+0.25%) | 8,905,890 |
26 Dec 2023 | CNY | 4.05 | 4.13 | 4.03 | 4.04 | 4.04 | +0.01 (+0.25%) | 11,736,030 |
25 Dec 2023 | CNY | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | -0.04 (-0.98%) | 7,784,900 |
22 Dec 2023 | CNY | 4.06 | 4.09 | 4.03 | 4.07 | 4.07 | 0.0 (0.0%) | 13,392,420 |
21 Dec 2023 | CNY | 3.98 | 4.08 | 3.96 | 4.07 | 4.07 | +0.06 (+1.50%) | 15,803,290 |
20 Dec 2023 | CNY | 4.07 | 4.15 | 4 | 4.01 | 4.01 | -0.07 (-1.72%) | 18,150,200 |
19 Dec 2023 | CNY | 4.1 | 4.21 | 4.05 | 4.08 | 4.08 | -0.02 (-0.49%) | 19,852,230 |
18 Dec 2023 | CNY | 4.22 | 4.23 | 4.08 | 4.1 | 4.1 | -0.13 (-3.07%) | 26,412,050 |
15 Dec 2023 | CNY | 4.29 | 4.3 | 4.21 | 4.23 | 4.23 | -0.05 (-1.17%) | 28,061,370 |
14 Dec 2023 | CNY | 4.16 | 4.34 | 4.16 | 4.28 | 4.28 | +0.11 (+2.64%) | 42,037,490 |
13 Dec 2023 | CNY | 4.25 | 4.25 | 4.15 | 4.17 | 4.17 | -0.1 (-2.34%) | 35,801,920 |
12 Dec 2023 | CNY | 4.2 | 4.29 | 4.12 | 4.27 | 4.27 | +0.17 (+4.15%) | 55,528,500 |
11 Dec 2023 | CNY | 4.1 | 4.11 | 4.02 | 4.1 | 4.1 | -0.01 (-0.24%) | 22,169,760 |
8 Dec 2023 | CNY | 4.17 | 4.18 | 4.1 | 4.11 | 4.11 | -0.05 (-1.20%) | 20,220,110 |
7 Dec 2023 | CNY | 4.15 | 4.19 | 4.1 | 4.16 | 4.16 | 0.0 (0.0%) | 23,176,870 |
6 Dec 2023 | CNY | 4.18 | 4.18 | 4.13 | 4.16 | 4.16 | -0.02 (-0.48%) | 13,604,690 |
5 Dec 2023 | CNY | 4.24 | 4.27 | 4.17 | 4.18 | 4.18 | -0.08 (-1.88%) | 18,783,960 |
4 Dec 2023 | CNY | 4.26 | 4.3 | 4.23 | 4.26 | 4.26 | -0.02 (-0.47%) | 15,298,900 |
1 Dec 2023 | CNY | 4.25 | 4.28 | 4.22 | 4.28 | 4.28 | +0.03 (+0.71%) | 14,025,980 |
30 Nov 2023 | CNY | 4.3 | 4.33 | 4.22 | 4.25 | 4.25 | -0.05 (-1.16%) | 21,274,280 |
29 Nov 2023 | CNY | 4.32 | 4.32 | 4.27 | 4.3 | 4.3 | -0.02 (-0.46%) | 14,196,600 |
28 Nov 2023 | CNY | 4.33 | 4.33 | 4.28 | 4.32 | 4.32 | -0.02 (-0.46%) | 16,433,600 |