Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 3.618 | 3.632 | 3.615 | 3.625 | 3.625 | +0.01 (+0.28%) | 656,500 |
28 Dec 2023 | CNY | 3.524 | 3.625 | 3.524 | 3.615 | 3.615 | +0.089 (+2.52%) | 1,352,500 |
27 Dec 2023 | CNY | 3.524 | 3.533 | 3.503 | 3.526 | 3.526 | +0.006 (+0.17%) | 2,451,200 |
26 Dec 2023 | CNY | 3.53 | 3.53 | 3.509 | 3.52 | 3.52 | -0.023 (-0.65%) | 739,300 |
25 Dec 2023 | CNY | 3.534 | 3.554 | 3.531 | 3.543 | 3.543 | +0.01 (+0.28%) | 533,700 |
22 Dec 2023 | CNY | 3.519 | 3.556 | 3.506 | 3.533 | 3.533 | +0.007 (+0.20%) | 4,946,800 |
21 Dec 2023 | CNY | 3.493 | 3.536 | 3.486 | 3.526 | 3.526 | +0.032 (+0.92%) | 1,897,100 |
20 Dec 2023 | CNY | 3.525 | 3.534 | 3.488 | 3.494 | 3.494 | -0.035 (-0.99%) | 2,844,700 |
19 Dec 2023 | CNY | 3.512 | 3.539 | 3.508 | 3.529 | 3.529 | +0.013 (+0.37%) | 1,514,000 |
18 Dec 2023 | CNY | 3.504 | 3.542 | 3.504 | 3.516 | 3.516 | -0.02 (-0.57%) | 556,900 |
15 Dec 2023 | CNY | 3.557 | 3.578 | 3.528 | 3.536 | 3.536 | -0.011 (-0.31%) | 622,200 |
14 Dec 2023 | CNY | 3.562 | 3.592 | 3.541 | 3.547 | 3.547 | -0.013 (-0.37%) | 617,500 |
13 Dec 2023 | CNY | 3.591 | 3.598 | 3.56 | 3.56 | 3.56 | -0.061 (-1.68%) | 452,700 |
12 Dec 2023 | CNY | 3.611 | 3.621 | 3.598 | 3.621 | 3.621 | +0.01 (+0.28%) | 344,300 |
11 Dec 2023 | CNY | 3.583 | 3.627 | 3.526 | 3.611 | 3.611 | +0.026 (+0.73%) | 1,311,500 |
8 Dec 2023 | CNY | 3.584 | 3.596 | 3.573 | 3.585 | 3.585 | +0.007 (+0.20%) | 707,600 |
7 Dec 2023 | CNY | 3.576 | 3.588 | 3.56 | 3.578 | 3.578 | -0.008 (-0.22%) | 234,100 |
6 Dec 2023 | CNY | 3.58 | 3.61 | 3.58 | 3.586 | 3.586 | +0.005 (+0.14%) | 836,000 |
5 Dec 2023 | CNY | 3.639 | 3.639 | 3.576 | 3.581 | 3.581 | -0.074 (-2.02%) | 1,242,700 |
4 Dec 2023 | CNY | 3.665 | 3.68 | 3.648 | 3.655 | 3.655 | -0.021 (-0.57%) | 687,800 |
1 Dec 2023 | CNY | 3.679 | 3.686 | 3.642 | 3.676 | 3.676 | -0.013 (-0.35%) | 941,900 |
30 Nov 2023 | CNY | 3.683 | 3.693 | 3.675 | 3.689 | 3.689 | +0.008 (+0.22%) | 711,800 |
29 Nov 2023 | CNY | 3.697 | 3.697 | 3.672 | 3.681 | 3.681 | -0.031 (-0.84%) | 183,600 |
28 Nov 2023 | CNY | 3.697 | 3.712 | 3.696 | 3.712 | 3.712 | +0.008 (+0.22%) | 254,787 |
27 Nov 2023 | CNY | 3.716 | 3.716 | 3.684 | 3.704 | 3.704 | -0.02 (-0.54%) | 1,024,000 |
24 Nov 2023 | CNY | 3.744 | 3.744 | 3.724 | 3.724 | 3.724 | -0.031 (-0.83%) | 464,979 |
23 Nov 2023 | CNY | 3.732 | 3.757 | 3.722 | 3.755 | 3.755 | +0.023 (+0.62%) | 1,724,894 |
22 Nov 2023 | CNY | 3.76 | 3.767 | 3.732 | 3.732 | 3.732 | -0.041 (-1.09%) | 647,100 |
21 Nov 2023 | CNY | 3.785 | 3.807 | 3.768 | 3.773 | 3.773 | -0.002 (-0.05%) | 1,085,300 |
20 Nov 2023 | CNY | 3.744 | 3.78 | 3.739 | 3.775 | 3.775 | +0.011 (+0.29%) | 8,672,466 |