Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.09 | 4.17 | 4.05 | 4.09 | 4.09 | +0.02 (+0.49%) | 9,093,300 |
8 Jan 2024 | CNY | 4.14 | 4.16 | 4.06 | 4.07 | 4.07 | -0.1 (-2.40%) | 6,835,770 |
5 Jan 2024 | CNY | 4.25 | 4.26 | 4.14 | 4.17 | 4.17 | -0.08 (-1.88%) | 9,128,980 |
4 Jan 2024 | CNY | 4.3 | 4.3 | 4.22 | 4.25 | 4.25 | -0.02 (-0.47%) | 5,802,100 |
3 Jan 2024 | CNY | 4.33 | 4.35 | 4.24 | 4.27 | 4.27 | -0.06 (-1.39%) | 8,253,900 |
2 Jan 2024 | CNY | 4.39 | 4.4 | 4.32 | 4.33 | 4.33 | -0.05 (-1.14%) | 7,275,100 |
29 Dec 2023 | CNY | 4.31 | 4.39 | 4.29 | 4.38 | 4.38 | +0.07 (+1.62%) | 8,128,460 |
28 Dec 2023 | CNY | 4.3 | 4.33 | 4.21 | 4.31 | 4.31 | +0.03 (+0.70%) | 9,491,290 |
27 Dec 2023 | CNY | 4.26 | 4.32 | 4.23 | 4.28 | 4.28 | +0.04 (+0.94%) | 8,134,900 |
26 Dec 2023 | CNY | 4.32 | 4.37 | 4.22 | 4.24 | 4.24 | -0.09 (-2.08%) | 7,624,870 |
25 Dec 2023 | CNY | 4.37 | 4.43 | 4.3 | 4.33 | 4.33 | -0.03 (-0.69%) | 6,619,100 |
22 Dec 2023 | CNY | 4.5 | 4.53 | 4.34 | 4.36 | 4.36 | -0.13 (-2.90%) | 7,137,540 |
21 Dec 2023 | CNY | 4.44 | 4.5 | 4.37 | 4.49 | 4.49 | +0.04 (+0.90%) | 7,861,700 |
20 Dec 2023 | CNY | 4.54 | 4.57 | 4.45 | 4.45 | 4.45 | -0.09 (-1.98%) | 6,795,140 |
19 Dec 2023 | CNY | 4.51 | 4.55 | 4.48 | 4.54 | 4.54 | +0.02 (+0.44%) | 5,925,970 |
18 Dec 2023 | CNY | 4.59 | 4.63 | 4.51 | 4.52 | 4.52 | -0.08 (-1.74%) | 6,645,000 |
15 Dec 2023 | CNY | 4.63 | 4.7 | 4.57 | 4.6 | 4.6 | -0.03 (-0.65%) | 6,622,540 |
14 Dec 2023 | CNY | 4.69 | 4.75 | 4.62 | 4.63 | 4.63 | -0.04 (-0.86%) | 7,296,160 |
13 Dec 2023 | CNY | 4.71 | 4.75 | 4.66 | 4.67 | 4.67 | -0.03 (-0.64%) | 7,518,010 |
12 Dec 2023 | CNY | 4.72 | 4.76 | 4.69 | 4.7 | 4.7 | -0.01 (-0.21%) | 6,998,790 |
11 Dec 2023 | CNY | 4.64 | 4.72 | 4.59 | 4.71 | 4.71 | +0.07 (+1.51%) | 10,493,200 |
8 Dec 2023 | CNY | 4.73 | 4.78 | 4.62 | 4.64 | 4.64 | -0.1 (-2.11%) | 11,314,510 |
7 Dec 2023 | CNY | 4.71 | 4.79 | 4.68 | 4.74 | 4.74 | +0.05 (+1.07%) | 8,528,920 |
6 Dec 2023 | CNY | 4.67 | 4.73 | 4.61 | 4.69 | 4.69 | +0.01 (+0.21%) | 9,357,700 |
5 Dec 2023 | CNY | 4.8 | 4.81 | 4.67 | 4.68 | 4.68 | -0.13 (-2.70%) | 9,224,300 |
4 Dec 2023 | CNY | 4.82 | 4.89 | 4.8 | 4.81 | 4.81 | -0.02 (-0.41%) | 9,476,870 |
1 Dec 2023 | CNY | 4.7 | 4.85 | 4.68 | 4.83 | 4.83 | +0.09 (+1.90%) | 10,610,410 |
30 Nov 2023 | CNY | 4.77 | 4.79 | 4.68 | 4.74 | 4.74 | -0.03 (-0.63%) | 10,102,710 |
29 Nov 2023 | CNY | 4.85 | 4.85 | 4.76 | 4.77 | 4.77 | -0.06 (-1.24%) | 7,827,460 |
28 Nov 2023 | CNY | 4.77 | 4.89 | 4.75 | 4.83 | 4.83 | +0.06 (+1.26%) | 9,270,860 |