Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
29 Nov 2023 | CNY | 4.29 | 4.29 | 4.257 | 4.257 | 4.257 | -0.057 (-1.32%) | 196,300 |
28 Nov 2023 | CNY | 4.302 | 4.314 | 4.296 | 4.314 | 4.314 | +0.018 (+0.42%) | 430,600 |
27 Nov 2023 | CNY | 4.311 | 4.311 | 4.275 | 4.296 | 4.296 | -0.029 (-0.67%) | 471,700 |
24 Nov 2023 | CNY | 4.344 | 4.344 | 4.318 | 4.325 | 4.325 | -0.034 (-0.78%) | 364,500 |
23 Nov 2023 | CNY | 4.338 | 4.359 | 4.317 | 4.359 | 4.359 | +0.014 (+0.32%) | 1,314,500 |
22 Nov 2023 | CNY | 4.373 | 4.373 | 4.345 | 4.345 | 4.345 | -0.049 (-1.12%) | 5,651,300 |
21 Nov 2023 | CNY | 4.404 | 4.426 | 4.394 | 4.394 | 4.394 | -0.001 (-0.02%) | 273,900 |
20 Nov 2023 | CNY | 4.374 | 4.41 | 4.353 | 4.395 | 4.395 | +0.018 (+0.41%) | 5,599,800 |
17 Nov 2023 | CNY | 4.361 | 4.38 | 4.361 | 4.377 | 4.377 | -0.006 (-0.14%) | 265,300 |
16 Nov 2023 | CNY | 4.422 | 4.422 | 4.383 | 4.383 | 4.383 | -0.057 (-1.28%) | 243,900 |
15 Nov 2023 | CNY | 4.443 | 4.454 | 4.431 | 4.44 | 4.44 | +0.033 (+0.75%) | 215,700 |
14 Nov 2023 | CNY | 4.415 | 4.425 | 4.39 | 4.407 | 4.407 | +0.006 (+0.14%) | 546,600 |
13 Nov 2023 | CNY | 4.392 | 4.407 | 4.392 | 4.401 | 4.401 | -0.021 (-0.47%) | 206,400 |