Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.09 | 4.16 | 4.06 | 4.11 | 4.11 | +0.05 (+1.23%) | 7,417,520 |
8 Jan 2024 | CNY | 4.1 | 4.13 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 5,177,700 |
5 Jan 2024 | CNY | 4.1 | 4.18 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 5,493,440 |
4 Jan 2024 | CNY | 4.12 | 4.15 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 5,525,930 |
3 Jan 2024 | CNY | 4.1 | 4.19 | 4.08 | 4.14 | 4.14 | +0.02 (+0.49%) | 6,448,240 |
2 Jan 2024 | CNY | 4 | 4.14 | 3.98 | 4.12 | 4.12 | +0.12 (+3%) | 7,874,640 |
29 Dec 2023 | CNY | 3.92 | 4 | 3.87 | 4 | 4 | +0.08 (+2.04%) | 4,903,140 |
28 Dec 2023 | CNY | 3.83 | 3.94 | 3.76 | 3.92 | 3.92 | +0.08 (+2.08%) | 6,975,900 |
27 Dec 2023 | CNY | 3.81 | 3.86 | 3.76 | 3.84 | 3.84 | +0.03 (+0.79%) | 6,766,940 |
26 Dec 2023 | CNY | 3.85 | 3.87 | 3.79 | 3.81 | 3.81 | -0.03 (-0.78%) | 5,441,780 |
25 Dec 2023 | CNY | 3.95 | 3.95 | 3.83 | 3.84 | 3.84 | -0.09 (-2.29%) | 5,444,190 |
22 Dec 2023 | CNY | 4.01 | 4.03 | 3.9 | 3.93 | 3.93 | -0.07 (-1.75%) | 6,673,420 |
21 Dec 2023 | CNY | 3.99 | 4.03 | 3.91 | 4 | 4 | 0.0 (0.0%) | 5,802,930 |
20 Dec 2023 | CNY | 4.03 | 4.07 | 3.99 | 4 | 4 | -0.02 (-0.50%) | 4,728,800 |
19 Dec 2023 | CNY | 4.03 | 4.09 | 3.97 | 4.02 | 4.02 | -0.02 (-0.50%) | 7,385,600 |
18 Dec 2023 | CNY | 4.08 | 4.12 | 4.03 | 4.04 | 4.04 | -0.05 (-1.22%) | 7,607,200 |
15 Dec 2023 | CNY | 4.08 | 4.13 | 4.05 | 4.09 | 4.09 | -0.01 (-0.24%) | 7,440,820 |
14 Dec 2023 | CNY | 4.02 | 4.12 | 4 | 4.1 | 4.1 | +0.12 (+3.02%) | 7,690,710 |
13 Dec 2023 | CNY | 4 | 4.05 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 5,656,910 |
12 Dec 2023 | CNY | 3.91 | 3.99 | 3.88 | 3.99 | 3.99 | +0.1 (+2.57%) | 6,604,080 |
11 Dec 2023 | CNY | 3.85 | 3.91 | 3.83 | 3.89 | 3.89 | +0.04 (+1.04%) | 9,502,230 |
8 Dec 2023 | CNY | 4.02 | 4.05 | 3.84 | 3.85 | 3.85 | -0.19 (-4.70%) | 9,018,260 |
7 Dec 2023 | CNY | 4.1 | 4.1 | 4.02 | 4.04 | 4.04 | -0.02 (-0.49%) | 4,137,560 |
6 Dec 2023 | CNY | 4.03 | 4.09 | 4.02 | 4.06 | 4.06 | +0.03 (+0.74%) | 5,504,200 |
5 Dec 2023 | CNY | 4.09 | 4.15 | 4.03 | 4.03 | 4.03 | -0.1 (-2.42%) | 6,265,950 |
4 Dec 2023 | CNY | 4.08 | 4.15 | 4.06 | 4.13 | 4.13 | +0.07 (+1.72%) | 6,837,200 |
1 Dec 2023 | CNY | 4.07 | 4.12 | 4.01 | 4.06 | 4.06 | +0.02 (+0.50%) | 5,681,970 |
30 Nov 2023 | CNY | 4.09 | 4.09 | 4 | 4.04 | 4.04 | -0.02 (-0.49%) | 4,823,770 |
29 Nov 2023 | CNY | 4.11 | 4.12 | 4.03 | 4.06 | 4.06 | -0.04 (-0.98%) | 4,478,370 |
28 Nov 2023 | CNY | 4.04 | 4.12 | 4.01 | 4.1 | 4.1 | +0.06 (+1.49%) | 5,587,680 |