Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | CNY | 3.918 | 3.981 | 3.918 | 3.966 | 3.966 | +0.048 (+1.23%) | 233,100 |
10 Jan 2024 | CNY | 3.897 | 4.32 | 3.894 | 3.918 | 3.918 | -0.015 (-0.38%) | 1,213,000 |
9 Jan 2024 | CNY | 3.926 | 3.966 | 3.909 | 3.933 | 3.933 | +0.007 (+0.18%) | 434,700 |
8 Jan 2024 | CNY | 3.99 | 3.993 | 3.921 | 3.926 | 3.926 | -0.046 (-1.16%) | 1,178,400 |
5 Jan 2024 | CNY | 4.031 | 4.033 | 3.966 | 3.972 | 3.972 | -0.034 (-0.85%) | 151,800 |
4 Jan 2024 | CNY | 4.029 | 4.029 | 3.988 | 4.006 | 4.006 | -0.051 (-1.26%) | 88,700 |
3 Jan 2024 | CNY | 4.066 | 4.066 | 4.04 | 4.057 | 4.057 | -0.048 (-1.17%) | 194,500 |
2 Jan 2024 | CNY | 4.164 | 4.167 | 4.104 | 4.105 | 4.105 | -0.049 (-1.18%) | 244,200 |
29 Dec 2023 | CNY | 4.155 | 4.182 | 4.152 | 4.154 | 4.154 | +0.005 (+0.12%) | 600,000 |
28 Dec 2023 | CNY | 4.069 | 4.159 | 4.069 | 4.149 | 4.149 | +0.12 (+2.98%) | 918,400 |
27 Dec 2023 | CNY | 4.005 | 4.035 | 4.003 | 4.029 | 4.029 | +0.013 (+0.32%) | 595,600 |
26 Dec 2023 | CNY | 4.017 | 4.026 | 4.005 | 4.016 | 4.016 | -0.035 (-0.86%) | 446,200 |
25 Dec 2023 | CNY | 4.04 | 4.051 | 4.03 | 4.051 | 4.051 | +0.019 (+0.47%) | 149,800 |
22 Dec 2023 | CNY | 4.038 | 4.065 | 4.017 | 4.032 | 4.032 | -0.003 (-0.07%) | 407,600 |
21 Dec 2023 | CNY | 3.976 | 4.047 | 3.976 | 4.035 | 4.035 | +0.045 (+1.13%) | 512,900 |
20 Dec 2023 | CNY | 4.023 | 4.023 | 3.99 | 3.99 | 3.99 | -0.03 (-0.75%) | 363,100 |
19 Dec 2023 | CNY | 4.02 | 4.047 | 4.01 | 4.02 | 4.02 | 0.0 (0.0%) | 366,200 |
18 Dec 2023 | CNY | 4.034 | 4.059 | 4.02 | 4.02 | 4.02 | -0.048 (-1.18%) | 101,100 |
15 Dec 2023 | CNY | 4.113 | 4.116 | 4.056 | 4.068 | 4.068 | -0.007 (-0.17%) | 269,400 |
14 Dec 2023 | CNY | 4.131 | 4.131 | 4.074 | 4.075 | 4.075 | -0.022 (-0.54%) | 180,600 |
13 Dec 2023 | CNY | 4.149 | 4.149 | 4.095 | 4.097 | 4.097 | -0.07 (-1.68%) | 472,400 |
12 Dec 2023 | CNY | 4.17 | 4.176 | 4.159 | 4.167 | 4.167 | -0.003 (-0.07%) | 515,500 |
11 Dec 2023 | CNY | 4.098 | 4.18 | 4.09 | 4.17 | 4.17 | +0.018 (+0.43%) | 495,500 |
8 Dec 2023 | CNY | 4.154 | 4.154 | 4.152 | 4.152 | 4.152 | +0.003 (+0.07%) | 46,100 |
7 Dec 2023 | CNY | 4.14 | 4.149 | 4.112 | 4.149 | 4.149 | +0.001 (+0.02%) | 533,300 |
6 Dec 2023 | CNY | 4.116 | 4.173 | 4.116 | 4.148 | 4.148 | +0.031 (+0.75%) | 466,600 |
5 Dec 2023 | CNY | 4.179 | 4.181 | 4.117 | 4.117 | 4.117 | -0.083 (-1.98%) | 333,500 |
4 Dec 2023 | CNY | 4.221 | 4.23 | 4.2 | 4.2 | 4.2 | -0.043 (-1.01%) | 715,500 |
1 Dec 2023 | CNY | 4.23 | 4.245 | 4.2 | 4.243 | 4.243 | -0.023 (-0.54%) | 400,000 |
30 Nov 2023 | CNY | 4.255 | 4.27 | 4.249 | 4.266 | 4.266 | +0.009 (+0.21%) | 413,200 |