Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | CNY | 3.884 | 3.947 | 3.872 | 3.939 | 3.939 | +0.043 (+1.10%) | 51,800 |
22 Jan 2024 | CNY | 3.992 | 3.999 | 3.715 | 3.896 | 3.896 | -0.099 (-2.48%) | 149,600 |
19 Jan 2024 | CNY | 3.99 | 4.019 | 3.99 | 3.995 | 3.995 | -0.03 (-0.75%) | 136,200 |
18 Jan 2024 | CNY | 3.999 | 4.025 | 3.729 | 4.025 | 4.025 | +0.015 (+0.37%) | 285,500 |
17 Jan 2024 | CNY | 4.073 | 4.073 | 4.01 | 4.01 | 4.01 | -0.07 (-1.72%) | 29,700 |
16 Jan 2024 | CNY | 4.047 | 4.08 | 4.014 | 4.08 | 4.08 | +0.017 (+0.42%) | 187,900 |
15 Jan 2024 | CNY | 4.063 | 4.063 | 4.063 | 4.063 | 4.063 | 0.0 (0.0%) | 169,000 |
12 Jan 2024 | CNY | 4.079 | 4.091 | 4.033 | 4.063 | 4.063 | -0.011 (-0.27%) | 74,400 |
11 Jan 2024 | CNY | 4.047 | 4.082 | 4.042 | 4.074 | 4.074 | +0.016 (+0.39%) | 173,700 |
10 Jan 2024 | CNY | 4.058 | 4.081 | 4.034 | 4.058 | 4.058 | -0.017 (-0.42%) | 72,800 |
9 Jan 2024 | CNY | 4.068 | 4.085 | 4.047 | 4.075 | 4.075 | +0.007 (+0.17%) | 283,700 |
8 Jan 2024 | CNY | 4.113 | 4.117 | 4.064 | 4.068 | 4.068 | -0.039 (-0.95%) | 594,200 |
5 Jan 2024 | CNY | 4.113 | 4.135 | 4.09 | 4.107 | 4.107 | +0.005 (+0.12%) | 191,700 |
4 Jan 2024 | CNY | 4.124 | 4.124 | 4.08 | 4.102 | 4.102 | -0.027 (-0.65%) | 154,700 |
3 Jan 2024 | CNY | 4.135 | 4.146 | 4.113 | 4.129 | 4.129 | -0.021 (-0.51%) | 24,700 |
2 Jan 2024 | CNY | 4.168 | 4.168 | 4.146 | 4.15 | 4.15 | -0.026 (-0.62%) | 156,500 |
29 Dec 2023 | CNY | 4.135 | 4.191 | 4.135 | 4.176 | 4.176 | +0.031 (+0.75%) | 760,900 |
28 Dec 2023 | CNY | 4.069 | 4.157 | 4.069 | 4.145 | 4.145 | +0.067 (+1.64%) | 738,800 |
27 Dec 2023 | CNY | 4.047 | 4.08 | 4.034 | 4.078 | 4.078 | +0.042 (+1.04%) | 565,700 |
26 Dec 2023 | CNY | 4.059 | 4.059 | 4.034 | 4.036 | 4.036 | -0.028 (-0.69%) | 97,400 |
25 Dec 2023 | CNY | 4.064 | 4.067 | 4.053 | 4.064 | 4.064 | +0.016 (+0.40%) | 497,300 |
22 Dec 2023 | CNY | 4.046 | 4.075 | 4.045 | 4.048 | 4.048 | -0.006 (-0.15%) | 143,800 |
21 Dec 2023 | CNY | 4.037 | 4.064 | 4.019 | 4.054 | 4.054 | +0.026 (+0.65%) | 145,600 |
20 Dec 2023 | CNY | 4.068 | 4.073 | 4.028 | 4.028 | 4.028 | -0.04 (-0.98%) | 66,100 |
19 Dec 2023 | CNY | 4.1 | 4.1 | 4.06 | 4.068 | 4.068 | -0.022 (-0.54%) | 23,600 |
18 Dec 2023 | CNY | 4.1 | 4.123 | 4.069 | 4.09 | 4.09 | -0.02 (-0.49%) | 42,300 |
15 Dec 2023 | CNY | 4.126 | 4.148 | 4.108 | 4.11 | 4.11 | +0.003 (+0.07%) | 6,400 |
14 Dec 2023 | CNY | 4.137 | 4.158 | 4.107 | 4.107 | 4.107 | -0.03 (-0.73%) | 27,000 |
13 Dec 2023 | CNY | 4.213 | 4.213 | 4.136 | 4.137 | 4.137 | -0.068 (-1.62%) | 51,900 |
12 Dec 2023 | CNY | 4.15 | 4.205 | 4.15 | 4.205 | 4.205 | +0.031 (+0.74%) | 209,700 |