Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 3.59 | 3.7 | 3.57 | 3.61 | 3.61 | +0.03 (+0.84%) | 8,621,100 |
8 Jan 2024 | CNY | 3.66 | 3.68 | 3.58 | 3.58 | 3.58 | -0.08 (-2.19%) | 8,495,560 |
5 Jan 2024 | CNY | 3.74 | 3.79 | 3.64 | 3.66 | 3.66 | -0.06 (-1.61%) | 12,350,600 |
4 Jan 2024 | CNY | 3.77 | 3.77 | 3.7 | 3.72 | 3.72 | -0.02 (-0.53%) | 8,913,440 |
3 Jan 2024 | CNY | 3.73 | 3.78 | 3.71 | 3.74 | 3.74 | 0.0 (0.0%) | 10,446,300 |
2 Jan 2024 | CNY | 3.79 | 3.79 | 3.72 | 3.74 | 3.74 | -0.01 (-0.27%) | 11,583,420 |
29 Dec 2023 | CNY | 3.66 | 3.76 | 3.65 | 3.75 | 3.75 | +0.08 (+2.18%) | 17,056,390 |
28 Dec 2023 | CNY | 3.48 | 3.7 | 3.46 | 3.67 | 3.67 | +0.17 (+4.86%) | 25,141,770 |
27 Dec 2023 | CNY | 3.49 | 3.51 | 3.45 | 3.5 | 3.5 | -0.01 (-0.28%) | 9,499,670 |
26 Dec 2023 | CNY | 3.55 | 3.56 | 3.49 | 3.51 | 3.51 | -0.03 (-0.85%) | 9,500,770 |
25 Dec 2023 | CNY | 3.59 | 3.61 | 3.52 | 3.54 | 3.54 | -0.07 (-1.94%) | 9,611,820 |
22 Dec 2023 | CNY | 3.6 | 3.67 | 3.54 | 3.61 | 3.61 | 0.0 (0.0%) | 13,819,240 |
21 Dec 2023 | CNY | 3.55 | 3.63 | 3.5 | 3.61 | 3.61 | +0.07 (+1.98%) | 11,191,290 |
20 Dec 2023 | CNY | 3.58 | 3.62 | 3.54 | 3.54 | 3.54 | -0.04 (-1.12%) | 8,288,150 |
19 Dec 2023 | CNY | 3.57 | 3.6 | 3.55 | 3.58 | 3.58 | +0.02 (+0.56%) | 11,552,380 |
18 Dec 2023 | CNY | 3.63 | 3.65 | 3.54 | 3.56 | 3.56 | -0.09 (-2.47%) | 15,499,700 |
15 Dec 2023 | CNY | 3.67 | 3.71 | 3.63 | 3.65 | 3.65 | -0.02 (-0.54%) | 13,774,830 |
14 Dec 2023 | CNY | 3.67 | 3.71 | 3.65 | 3.67 | 3.67 | 0.0 (0.0%) | 12,207,070 |
13 Dec 2023 | CNY | 3.7 | 3.72 | 3.66 | 3.67 | 3.67 | -0.03 (-0.81%) | 10,988,330 |
12 Dec 2023 | CNY | 3.72 | 3.74 | 3.68 | 3.7 | 3.7 | -0.02 (-0.54%) | 12,746,610 |
11 Dec 2023 | CNY | 3.76 | 3.77 | 3.66 | 3.72 | 3.72 | -0.04 (-1.06%) | 18,399,910 |
8 Dec 2023 | CNY | 3.87 | 3.91 | 3.76 | 3.76 | 3.76 | -0.1 (-2.59%) | 19,568,020 |
7 Dec 2023 | CNY | 3.92 | 3.93 | 3.83 | 3.86 | 3.86 | -0.05 (-1.28%) | 14,926,150 |
6 Dec 2023 | CNY | 3.81 | 4.04 | 3.8 | 3.91 | 3.91 | +0.09 (+2.36%) | 26,311,220 |
5 Dec 2023 | CNY | 3.86 | 3.91 | 3.82 | 3.82 | 3.82 | -0.07 (-1.80%) | 18,324,480 |
4 Dec 2023 | CNY | 4.08 | 4.09 | 3.73 | 3.89 | 3.89 | -0.23 (-5.58%) | 41,896,990 |
1 Dec 2023 | CNY | 4.16 | 4.16 | 4.08 | 4.12 | 4.12 | -0.01 (-0.24%) | 10,504,700 |
30 Nov 2023 | CNY | 4.2 | 4.23 | 4.1 | 4.13 | 4.13 | -0.08 (-1.90%) | 13,281,710 |
29 Nov 2023 | CNY | 4.29 | 4.31 | 4.19 | 4.21 | 4.21 | -0.06 (-1.41%) | 9,608,260 |
28 Nov 2023 | CNY | 4.21 | 4.28 | 4.17 | 4.27 | 4.27 | +0.06 (+1.43%) | 11,520,300 |