Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 3.74 | 3.74 | 3.63 | 3.67 | 3.67 | -0.07 (-1.87%) | 8,346,410 |
22 Dec 2023 | CNY | 3.85 | 3.86 | 3.72 | 3.74 | 3.74 | -0.11 (-2.86%) | 9,074,100 |
21 Dec 2023 | CNY | 3.78 | 3.86 | 3.69 | 3.85 | 3.85 | +0.07 (+1.85%) | 13,716,910 |
20 Dec 2023 | CNY | 3.83 | 3.87 | 3.78 | 3.78 | 3.78 | -0.04 (-1.05%) | 7,094,200 |
19 Dec 2023 | CNY | 3.86 | 3.86 | 3.75 | 3.82 | 3.82 | -0.01 (-0.26%) | 9,099,800 |
18 Dec 2023 | CNY | 3.84 | 3.88 | 3.8 | 3.83 | 3.83 | -0.01 (-0.26%) | 12,728,700 |
15 Dec 2023 | CNY | 3.83 | 3.86 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 7,761,700 |
14 Dec 2023 | CNY | 3.87 | 3.9 | 3.81 | 3.82 | 3.82 | -0.01 (-0.26%) | 9,314,000 |
13 Dec 2023 | CNY | 3.8 | 3.89 | 3.77 | 3.83 | 3.83 | +0.02 (+0.52%) | 14,255,314 |
12 Dec 2023 | CNY | 3.79 | 3.82 | 3.73 | 3.81 | 3.81 | 0.0 (0.0%) | 13,197,900 |
11 Dec 2023 | CNY | 3.73 | 3.83 | 3.72 | 3.81 | 3.81 | +0.06 (+1.60%) | 20,988,750 |
8 Dec 2023 | CNY | 3.97 | 3.99 | 3.74 | 3.75 | 3.75 | -0.24 (-6.02%) | 35,234,417 |
7 Dec 2023 | CNY | 3.92 | 4.01 | 3.88 | 3.99 | 3.99 | +0.08 (+2.05%) | 29,835,260 |
6 Dec 2023 | CNY | 3.88 | 3.94 | 3.84 | 3.91 | 3.91 | +0.03 (+0.77%) | 13,391,450 |
5 Dec 2023 | CNY | 3.89 | 3.92 | 3.84 | 3.88 | 3.88 | -0.03 (-0.77%) | 13,321,050 |
4 Dec 2023 | CNY | 3.88 | 3.93 | 3.87 | 3.91 | 3.91 | +0.01 (+0.26%) | 11,789,300 |
1 Dec 2023 | CNY | 3.87 | 3.93 | 3.83 | 3.9 | 3.9 | +0.04 (+1.04%) | 13,452,791 |
30 Nov 2023 | CNY | 3.88 | 3.89 | 3.81 | 3.86 | 3.86 | -0.02 (-0.52%) | 13,758,700 |
29 Nov 2023 | CNY | 3.9 | 3.92 | 3.85 | 3.88 | 3.88 | -0.03 (-0.77%) | 15,029,600 |
28 Nov 2023 | CNY | 3.91 | 3.95 | 3.88 | 3.91 | 3.91 | +0.01 (+0.26%) | 16,088,600 |
27 Nov 2023 | CNY | 3.89 | 3.95 | 3.86 | 3.9 | 3.9 | -0.02 (-0.51%) | 15,853,500 |
24 Nov 2023 | CNY | 3.93 | 3.95 | 3.88 | 3.92 | 3.92 | -0.01 (-0.25%) | 15,666,506 |
23 Nov 2023 | CNY | 3.89 | 3.95 | 3.87 | 3.93 | 3.93 | +0.04 (+1.03%) | 18,286,920 |
22 Nov 2023 | CNY | 3.9 | 3.95 | 3.87 | 3.89 | 3.89 | -0.03 (-0.77%) | 17,438,017 |
21 Nov 2023 | CNY | 3.95 | 4.02 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 20,421,220 |
20 Nov 2023 | CNY | 3.94 | 4 | 3.87 | 3.95 | 3.95 | -0.01 (-0.25%) | 30,074,510 |
17 Nov 2023 | CNY | 3.84 | 4.14 | 3.83 | 3.96 | 3.96 | +0.11 (+2.86%) | 43,712,011 |
16 Nov 2023 | CNY | 3.84 | 3.89 | 3.83 | 3.85 | 3.85 | 0.0 (0.0%) | 13,316,600 |
15 Nov 2023 | CNY | 3.87 | 3.88 | 3.81 | 3.85 | 3.85 | -0.01 (-0.26%) | 15,036,300 |
14 Nov 2023 | CNY | 3.89 | 3.9 | 3.82 | 3.86 | 3.86 | -0.03 (-0.77%) | 13,879,791 |