Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 3.74 | 3.85 | 3.66 | 3.83 | 3.83 | +0.1 (+2.68%) | 12,607,200 |
23 Jan 2024 | CNY | 3.73 | 3.78 | 3.64 | 3.73 | 3.73 | -0.05 (-1.32%) | 13,629,061 |
22 Jan 2024 | CNY | 4.03 | 4.03 | 3.75 | 3.78 | 3.78 | -0.22 (-5.50%) | 13,445,100 |
19 Jan 2024 | CNY | 4.1 | 4.11 | 3.99 | 4 | 4 | -0.11 (-2.68%) | 9,558,800 |
18 Jan 2024 | CNY | 4.12 | 4.13 | 3.97 | 4.11 | 4.11 | -0.02 (-0.48%) | 13,424,279 |
17 Jan 2024 | CNY | 4.24 | 4.26 | 4.12 | 4.13 | 4.13 | -0.1 (-2.36%) | 8,843,879 |
16 Jan 2024 | CNY | 4.29 | 4.32 | 4.16 | 4.23 | 4.23 | -0.08 (-1.86%) | 12,420,400 |
15 Jan 2024 | CNY | 4.37 | 4.39 | 4.3 | 4.31 | 4.31 | -0.09 (-2.05%) | 11,612,800 |
12 Jan 2024 | CNY | 4.36 | 4.53 | 4.35 | 4.4 | 4.4 | +0.04 (+0.92%) | 13,126,700 |
11 Jan 2024 | CNY | 4.29 | 4.37 | 4.28 | 4.36 | 4.36 | +0.09 (+2.11%) | 10,050,700 |
10 Jan 2024 | CNY | 4.41 | 4.41 | 4.27 | 4.27 | 4.27 | -0.14 (-3.17%) | 12,980,700 |
9 Jan 2024 | CNY | 4.37 | 4.44 | 4.32 | 4.41 | 4.41 | +0.05 (+1.15%) | 20,564,800 |
8 Jan 2024 | CNY | 4.39 | 4.58 | 4.35 | 4.36 | 4.36 | +0.02 (+0.46%) | 23,855,661 |
5 Jan 2024 | CNY | 4.41 | 4.44 | 4.31 | 4.34 | 4.34 | -0.07 (-1.59%) | 9,235,000 |
4 Jan 2024 | CNY | 4.39 | 4.44 | 4.37 | 4.41 | 4.41 | +0.03 (+0.68%) | 8,500,600 |
3 Jan 2024 | CNY | 4.39 | 4.43 | 4.33 | 4.38 | 4.38 | -0.01 (-0.23%) | 9,368,700 |
2 Jan 2024 | CNY | 4.39 | 4.44 | 4.37 | 4.39 | 4.39 | +0.01 (+0.23%) | 8,534,400 |
29 Dec 2023 | CNY | 4.37 | 4.41 | 4.34 | 4.38 | 4.38 | +0.01 (+0.23%) | 7,845,220 |
28 Dec 2023 | CNY | 4.31 | 4.4 | 4.24 | 4.37 | 4.37 | +0.06 (+1.39%) | 7,414,761 |
27 Dec 2023 | CNY | 4.25 | 4.35 | 4.22 | 4.31 | 4.31 | +0.07 (+1.65%) | 7,978,500 |
26 Dec 2023 | CNY | 4.29 | 4.35 | 4.23 | 4.24 | 4.24 | -0.04 (-0.93%) | 7,244,561 |
25 Dec 2023 | CNY | 4.35 | 4.36 | 4.27 | 4.28 | 4.28 | -0.07 (-1.61%) | 9,835,561 |
22 Dec 2023 | CNY | 4.49 | 4.53 | 4.32 | 4.35 | 4.35 | -0.09 (-2.03%) | 10,506,561 |
21 Dec 2023 | CNY | 4.38 | 4.47 | 4.31 | 4.44 | 4.44 | +0.05 (+1.14%) | 10,939,200 |
20 Dec 2023 | CNY | 4.41 | 4.51 | 4.38 | 4.39 | 4.39 | -0.02 (-0.45%) | 11,816,800 |
19 Dec 2023 | CNY | 4.45 | 4.47 | 4.37 | 4.41 | 4.41 | -0.02 (-0.45%) | 15,115,900 |
18 Dec 2023 | CNY | 4.31 | 4.5 | 4.21 | 4.43 | 4.43 | -0.21 (-4.53%) | 34,713,620 |
15 Dec 2023 | CNY | 4.7 | 4.73 | 4.61 | 4.64 | 4.64 | -0.06 (-1.28%) | 11,641,600 |
14 Dec 2023 | CNY | 4.65 | 4.83 | 4.65 | 4.7 | 4.7 | +0.05 (+1.08%) | 17,277,300 |
13 Dec 2023 | CNY | 4.67 | 4.74 | 4.63 | 4.65 | 4.65 | -0.03 (-0.64%) | 13,751,200 |