Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 3.64 | 3.69 | 3.62 | 3.68 | 3.68 | +0.03 (+0.82%) | 15,779,477 |
26 Dec 2023 | CNY | 3.66 | 3.67 | 3.61 | 3.65 | 3.65 | -0.01 (-0.27%) | 15,522,640 |
25 Dec 2023 | CNY | 3.65 | 3.68 | 3.62 | 3.66 | 3.66 | 0.0 (0.0%) | 12,056,900 |
22 Dec 2023 | CNY | 3.72 | 3.72 | 3.65 | 3.66 | 3.66 | -0.04 (-1.08%) | 17,193,800 |
21 Dec 2023 | CNY | 3.68 | 3.71 | 3.63 | 3.7 | 3.7 | 0.0 (0.0%) | 20,575,584 |
20 Dec 2023 | CNY | 3.73 | 3.75 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 14,458,744 |
19 Dec 2023 | CNY | 3.77 | 3.77 | 3.69 | 3.72 | 3.72 | -0.03 (-0.80%) | 18,137,900 |
18 Dec 2023 | CNY | 3.81 | 3.84 | 3.74 | 3.75 | 3.75 | -0.06 (-1.57%) | 22,234,753 |
15 Dec 2023 | CNY | 3.85 | 3.87 | 3.79 | 3.81 | 3.81 | -0.04 (-1.04%) | 22,652,251 |
14 Dec 2023 | CNY | 3.86 | 3.88 | 3.84 | 3.85 | 3.85 | +0.01 (+0.26%) | 16,288,012 |
13 Dec 2023 | CNY | 3.83 | 3.89 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 17,064,400 |
12 Dec 2023 | CNY | 3.84 | 3.87 | 3.83 | 3.85 | 3.85 | +0.01 (+0.26%) | 16,096,217 |
11 Dec 2023 | CNY | 3.8 | 3.85 | 3.78 | 3.84 | 3.84 | +0.03 (+0.79%) | 27,793,047 |
8 Dec 2023 | CNY | 3.9 | 3.93 | 3.8 | 3.81 | 3.81 | -0.07 (-1.80%) | 29,442,853 |
7 Dec 2023 | CNY | 3.88 | 3.92 | 3.88 | 3.88 | 3.88 | -0.01 (-0.26%) | 21,266,595 |
6 Dec 2023 | CNY | 3.89 | 3.92 | 3.87 | 3.89 | 3.89 | -0.01 (-0.26%) | 21,618,980 |
5 Dec 2023 | CNY | 3.97 | 3.97 | 3.9 | 3.9 | 3.9 | -0.08 (-2.01%) | 21,720,900 |
4 Dec 2023 | CNY | 3.98 | 4.01 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 32,060,600 |
1 Dec 2023 | CNY | 3.94 | 3.99 | 3.92 | 3.98 | 3.98 | +0.04 (+1.02%) | 25,644,117 |
30 Nov 2023 | CNY | 3.98 | 3.99 | 3.9 | 3.94 | 3.94 | -0.04 (-1.01%) | 27,856,201 |
29 Nov 2023 | CNY | 4 | 4.03 | 3.97 | 3.98 | 3.98 | -0.03 (-0.75%) | 16,337,603 |
28 Nov 2023 | CNY | 3.97 | 4.05 | 3.96 | 4.01 | 4.01 | +0.02 (+0.50%) | 20,188,619 |
27 Nov 2023 | CNY | 3.99 | 4.04 | 3.97 | 3.99 | 3.99 | -0.02 (-0.50%) | 24,450,100 |
24 Nov 2023 | CNY | 4.07 | 4.09 | 4 | 4.01 | 4.01 | -0.06 (-1.47%) | 27,834,160 |
23 Nov 2023 | CNY | 4.06 | 4.09 | 4.03 | 4.07 | 4.07 | +0.04 (+0.99%) | 24,013,830 |
22 Nov 2023 | CNY | 4.08 | 4.11 | 4.03 | 4.03 | 4.03 | -0.07 (-1.71%) | 33,033,222 |
21 Nov 2023 | CNY | 4.15 | 4.21 | 4.08 | 4.1 | 4.1 | -0.05 (-1.20%) | 41,340,200 |
20 Nov 2023 | CNY | 4.15 | 4.16 | 4.12 | 4.15 | 4.15 | +0.01 (+0.24%) | 27,344,634 |
17 Nov 2023 | CNY | 4.18 | 4.19 | 4.12 | 4.14 | 4.14 | -0.07 (-1.66%) | 35,117,700 |
16 Nov 2023 | CNY | 4.17 | 4.26 | 4.16 | 4.21 | 4.21 | +0.02 (+0.48%) | 32,741,299 |