Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 3.95 | 3.98 | 3.89 | 3.95 | 3.95 | +0.01 (+0.25%) | 4,498,186 |
26 Dec 2023 | CNY | 3.96 | 3.97 | 3.92 | 3.94 | 3.94 | -0.03 (-0.76%) | 6,145,496 |
25 Dec 2023 | CNY | 3.99 | 3.99 | 3.92 | 3.97 | 3.97 | -0.01 (-0.25%) | 6,592,300 |
22 Dec 2023 | CNY | 4.05 | 4.05 | 3.96 | 3.98 | 3.98 | -0.07 (-1.73%) | 5,670,500 |
21 Dec 2023 | CNY | 3.99 | 4.06 | 3.93 | 4.05 | 4.05 | +0.04 (+1.00%) | 7,763,300 |
20 Dec 2023 | CNY | 4.03 | 4.09 | 4.01 | 4.01 | 4.01 | -0.01 (-0.25%) | 7,185,600 |
19 Dec 2023 | CNY | 4.01 | 4.05 | 3.96 | 4.02 | 4.02 | +0.02 (+0.50%) | 6,010,300 |
18 Dec 2023 | CNY | 4.07 | 4.07 | 3.99 | 4 | 4 | -0.05 (-1.23%) | 6,524,900 |
15 Dec 2023 | CNY | 4.07 | 4.11 | 4.03 | 4.05 | 4.05 | -0.01 (-0.25%) | 5,168,000 |
14 Dec 2023 | CNY | 4.11 | 4.14 | 4.06 | 4.06 | 4.06 | -0.01 (-0.25%) | 5,342,600 |
13 Dec 2023 | CNY | 4.09 | 4.13 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 6,185,400 |
12 Dec 2023 | CNY | 4.07 | 4.1 | 4.04 | 4.09 | 4.09 | +0.02 (+0.49%) | 7,915,408 |
11 Dec 2023 | CNY | 4.03 | 4.08 | 3.98 | 4.07 | 4.07 | +0.05 (+1.24%) | 9,940,458 |
8 Dec 2023 | CNY | 4.12 | 4.15 | 4.01 | 4.02 | 4.02 | -0.07 (-1.71%) | 9,896,547 |
7 Dec 2023 | CNY | 4.15 | 4.15 | 4.07 | 4.09 | 4.09 | -0.03 (-0.73%) | 8,014,300 |
6 Dec 2023 | CNY | 4.1 | 4.17 | 4.08 | 4.12 | 4.12 | +0.03 (+0.73%) | 9,375,400 |
5 Dec 2023 | CNY | 4.16 | 4.17 | 4.08 | 4.09 | 4.09 | -0.07 (-1.68%) | 8,668,500 |
4 Dec 2023 | CNY | 4.13 | 4.21 | 4.13 | 4.16 | 4.16 | +0.02 (+0.48%) | 7,317,800 |
1 Dec 2023 | CNY | 4.12 | 4.16 | 4.1 | 4.14 | 4.14 | -0.01 (-0.24%) | 7,179,600 |
30 Nov 2023 | CNY | 4.18 | 4.18 | 4.1 | 4.15 | 4.15 | -0.02 (-0.48%) | 7,955,520 |
29 Nov 2023 | CNY | 4.21 | 4.25 | 4.15 | 4.17 | 4.17 | -0.06 (-1.42%) | 8,967,200 |
28 Nov 2023 | CNY | 4.21 | 4.25 | 4.15 | 4.23 | 4.23 | -0.01 (-0.24%) | 12,836,900 |
27 Nov 2023 | CNY | 4.18 | 4.27 | 4.14 | 4.24 | 4.24 | +0.07 (+1.68%) | 15,258,008 |
24 Nov 2023 | CNY | 4.22 | 4.22 | 4.15 | 4.17 | 4.17 | -0.04 (-0.95%) | 7,376,500 |
23 Nov 2023 | CNY | 4.16 | 4.22 | 4.15 | 4.21 | 4.21 | +0.05 (+1.20%) | 7,528,020 |
22 Nov 2023 | CNY | 4.21 | 4.22 | 4.16 | 4.16 | 4.16 | -0.03 (-0.72%) | 8,357,800 |
21 Nov 2023 | CNY | 4.24 | 4.24 | 4.18 | 4.19 | 4.19 | -0.03 (-0.71%) | 10,035,400 |
20 Nov 2023 | CNY | 4.2 | 4.23 | 4.16 | 4.22 | 4.22 | +0.05 (+1.20%) | 12,494,956 |
17 Nov 2023 | CNY | 4.12 | 4.19 | 4.1 | 4.17 | 4.17 | +0.06 (+1.46%) | 12,857,896 |
16 Nov 2023 | CNY | 4.11 | 4.14 | 4.09 | 4.11 | 4.11 | +0.01 (+0.24%) | 9,605,531 |