Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 3.71 | 3.76 | 3.67 | 3.74 | 3.74 | +0.03 (+0.81%) | 11,219,102 |
3 Jan 2024 | CNY | 3.7 | 3.72 | 3.65 | 3.71 | 3.71 | 0.0 (0.0%) | 9,148,300 |
2 Jan 2024 | CNY | 3.57 | 3.74 | 3.55 | 3.71 | 3.71 | +0.15 (+4.21%) | 16,420,150 |
29 Dec 2023 | CNY | 3.56 | 3.59 | 3.52 | 3.56 | 3.56 | +0.01 (+0.28%) | 8,366,600 |
28 Dec 2023 | CNY | 3.52 | 3.57 | 3.46 | 3.55 | 3.55 | +0.03 (+0.85%) | 13,995,800 |
27 Dec 2023 | CNY | 3.52 | 3.55 | 3.46 | 3.52 | 3.52 | +0.02 (+0.57%) | 9,302,100 |
26 Dec 2023 | CNY | 3.58 | 3.58 | 3.48 | 3.5 | 3.5 | -0.08 (-2.23%) | 8,205,300 |
25 Dec 2023 | CNY | 3.61 | 3.61 | 3.54 | 3.58 | 3.58 | -0.02 (-0.56%) | 7,698,200 |
22 Dec 2023 | CNY | 3.64 | 3.67 | 3.58 | 3.6 | 3.6 | -0.04 (-1.10%) | 11,638,014 |
21 Dec 2023 | CNY | 3.64 | 3.65 | 3.55 | 3.64 | 3.64 | +0.03 (+0.83%) | 10,633,500 |
20 Dec 2023 | CNY | 3.65 | 3.68 | 3.6 | 3.61 | 3.61 | -0.02 (-0.55%) | 9,183,688 |
19 Dec 2023 | CNY | 3.65 | 3.66 | 3.6 | 3.63 | 3.63 | -0.01 (-0.27%) | 7,326,100 |
18 Dec 2023 | CNY | 3.67 | 3.68 | 3.61 | 3.64 | 3.64 | -0.03 (-0.82%) | 8,065,900 |
15 Dec 2023 | CNY | 3.69 | 3.71 | 3.64 | 3.67 | 3.67 | -0.01 (-0.27%) | 8,771,700 |
14 Dec 2023 | CNY | 3.68 | 3.72 | 3.65 | 3.68 | 3.68 | +0.02 (+0.55%) | 13,265,900 |
13 Dec 2023 | CNY | 3.68 | 3.73 | 3.65 | 3.66 | 3.66 | -0.02 (-0.54%) | 10,636,900 |
12 Dec 2023 | CNY | 3.65 | 3.7 | 3.6 | 3.68 | 3.68 | +0.04 (+1.10%) | 10,353,562 |
11 Dec 2023 | CNY | 3.63 | 3.66 | 3.59 | 3.64 | 3.64 | +0.01 (+0.28%) | 13,575,100 |
8 Dec 2023 | CNY | 3.76 | 3.77 | 3.63 | 3.63 | 3.63 | -0.13 (-3.46%) | 18,623,800 |
7 Dec 2023 | CNY | 3.78 | 3.79 | 3.74 | 3.76 | 3.76 | -0.01 (-0.27%) | 9,197,376 |
6 Dec 2023 | CNY | 3.74 | 3.78 | 3.71 | 3.77 | 3.77 | +0.03 (+0.80%) | 9,813,400 |
5 Dec 2023 | CNY | 3.75 | 3.8 | 3.69 | 3.74 | 3.74 | -0.01 (-0.27%) | 14,542,653 |
4 Dec 2023 | CNY | 3.75 | 3.76 | 3.71 | 3.75 | 3.75 | 0.0 (0.0%) | 8,184,000 |
1 Dec 2023 | CNY | 3.73 | 3.79 | 3.72 | 3.75 | 3.75 | +0.03 (+0.81%) | 10,539,408 |
30 Nov 2023 | CNY | 3.74 | 3.76 | 3.7 | 3.72 | 3.72 | -0.02 (-0.53%) | 10,057,853 |
29 Nov 2023 | CNY | 3.77 | 3.78 | 3.73 | 3.74 | 3.74 | -0.04 (-1.06%) | 7,636,700 |
28 Nov 2023 | CNY | 3.72 | 3.8 | 3.7 | 3.78 | 3.78 | +0.07 (+1.89%) | 11,262,233 |
27 Nov 2023 | CNY | 3.75 | 3.75 | 3.7 | 3.71 | 3.71 | -0.02 (-0.54%) | 9,304,300 |
24 Nov 2023 | CNY | 3.75 | 3.77 | 3.71 | 3.73 | 3.73 | -0.01 (-0.27%) | 11,663,200 |
23 Nov 2023 | CNY | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | -0.01 (-0.27%) | 9,044,500 |