Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 4.15 | 4.205 | 4.15 | 4.205 | 4.205 | +0.031 (+0.74%) | 209,700 |
11 Dec 2023 | CNY | 4.13 | 4.184 | 4.11 | 4.174 | 4.174 | +0.007 (+0.17%) | 72,500 |
8 Dec 2023 | CNY | 4.19 | 4.238 | 4.167 | 4.167 | 4.167 | -0.023 (-0.55%) | 4,404,500 |
7 Dec 2023 | CNY | 4.163 | 4.192 | 4.16 | 4.19 | 4.19 | +0.017 (+0.41%) | 53,400 |
6 Dec 2023 | CNY | 4.161 | 4.196 | 4.15 | 4.173 | 4.173 | +0.006 (+0.14%) | 89,700 |
5 Dec 2023 | CNY | 4.228 | 4.23 | 4.166 | 4.167 | 4.167 | -0.07 (-1.65%) | 30,500 |
4 Dec 2023 | CNY | 4.26 | 4.26 | 4.228 | 4.237 | 4.237 | -0.023 (-0.54%) | 7,800 |
1 Dec 2023 | CNY | 4.292 | 4.292 | 4.236 | 4.26 | 4.26 | -0.051 (-1.18%) | 203,300 |
30 Nov 2023 | CNY | 4.313 | 4.313 | 4.297 | 4.311 | 4.311 | -0.013 (-0.30%) | 162,200 |
29 Nov 2023 | CNY | 4.37 | 4.37 | 4.32 | 4.324 | 4.324 | -0.046 (-1.05%) | 126,500 |
28 Nov 2023 | CNY | 4.35 | 4.375 | 4.319 | 4.37 | 4.37 | +0.007 (+0.16%) | 2,786,800 |
27 Nov 2023 | CNY | 4.35 | 4.376 | 4.327 | 4.363 | 4.363 | -0.001 (-0.02%) | 4,352,787 |
24 Nov 2023 | CNY | 4.364 | 4.381 | 4.364 | 4.364 | 4.364 | -0.007 (-0.16%) | 120,400 |
23 Nov 2023 | CNY | 4.336 | 4.378 | 4.323 | 4.371 | 4.371 | +0.049 (+1.13%) | 208,900 |
22 Nov 2023 | CNY | 4.364 | 4.377 | 4.322 | 4.322 | 4.322 | -0.048 (-1.10%) | 36,900 |
21 Nov 2023 | CNY | 4.365 | 4.422 | 4.365 | 4.37 | 4.37 | +0.012 (+0.28%) | 139,100 |
20 Nov 2023 | CNY | 4.341 | 4.365 | 4.336 | 4.358 | 4.358 | +0.033 (+0.76%) | 29,000 |
17 Nov 2023 | CNY | 4.351 | 4.353 | 4.324 | 4.325 | 4.325 | -0.028 (-0.64%) | 93,600 |
16 Nov 2023 | CNY | 4.379 | 4.379 | 4.353 | 4.353 | 4.353 | -0.026 (-0.59%) | 110,000 |
15 Nov 2023 | CNY | 4.354 | 4.403 | 4.354 | 4.379 | 4.379 | +0.024 (+0.55%) | 68,300 |
14 Nov 2023 | CNY | 4.351 | 4.364 | 4.351 | 4.355 | 4.355 | -0.01 (-0.23%) | 92,900 |
13 Nov 2023 | CNY | 4.365 | 4.365 | 4.333 | 4.365 | 4.365 | -0.009 (-0.21%) | 121,100 |
10 Nov 2023 | CNY | 4.379 | 4.379 | 4.352 | 4.374 | 4.374 | -0.019 (-0.43%) | 49,900 |
9 Nov 2023 | CNY | 4.379 | 4.409 | 4.379 | 4.393 | 4.393 | -0.001 (-0.02%) | 68,000 |
8 Nov 2023 | CNY | 4.395 | 4.415 | 4.38 | 4.394 | 4.394 | -0.023 (-0.52%) | 46,000 |
7 Nov 2023 | CNY | 4.44 | 4.44 | 4.393 | 4.417 | 4.417 | -0.016 (-0.36%) | 195,700 |
6 Nov 2023 | CNY | 4.382 | 4.438 | 4.356 | 4.433 | 4.433 | +0.065 (+1.49%) | 656,700 |
3 Nov 2023 | CNY | 4.33 | 4.396 | 4.33 | 4.368 | 4.368 | +0.025 (+0.58%) | 2,884,800 |
2 Nov 2023 | CNY | 4.354 | 4.391 | 4.33 | 4.343 | 4.343 | -0.023 (-0.53%) | 122,500 |
1 Nov 2023 | CNY | 4.383 | 4.458 | 4.353 | 4.366 | 4.366 | -0.003 (-0.07%) | 5,327,200 |