Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 3.733 | 3.752 | 3.718 | 3.74 | 3.74 | +0.007 (+0.19%) | 70,316,000 |
28 Dec 2023 | CNY | 3.64 | 3.741 | 3.635 | 3.733 | 3.733 | +0.093 (+2.55%) | 35,278,900 |
27 Dec 2023 | CNY | 3.631 | 3.647 | 3.614 | 3.64 | 3.64 | +0.009 (+0.25%) | 46,530,600 |
26 Dec 2023 | CNY | 3.655 | 3.655 | 3.617 | 3.631 | 3.631 | -0.021 (-0.58%) | 36,878,743 |
25 Dec 2023 | CNY | 3.644 | 3.658 | 3.635 | 3.652 | 3.652 | +0.007 (+0.19%) | 36,833,400 |
22 Dec 2023 | CNY | 3.621 | 3.668 | 3.617 | 3.645 | 3.645 | +0.012 (+0.33%) | 37,127,300 |
21 Dec 2023 | CNY | 3.598 | 3.648 | 3.589 | 3.633 | 3.633 | +0.028 (+0.78%) | 55,350,743 |
20 Dec 2023 | CNY | 3.631 | 3.647 | 3.602 | 3.605 | 3.605 | -0.032 (-0.88%) | 36,770,200 |
19 Dec 2023 | CNY | 3.636 | 3.649 | 3.616 | 3.637 | 3.637 | +0.002 (+0.06%) | 41,021,000 |
18 Dec 2023 | CNY | 3.636 | 3.656 | 3.612 | 3.635 | 3.635 | -0.018 (-0.49%) | 33,314,000 |
15 Dec 2023 | CNY | 3.661 | 3.698 | 3.642 | 3.653 | 3.653 | -0.005 (-0.14%) | 27,415,200 |
14 Dec 2023 | CNY | 3.681 | 3.708 | 3.652 | 3.658 | 3.658 | -0.018 (-0.49%) | 25,823,300 |
13 Dec 2023 | CNY | 3.734 | 3.734 | 3.673 | 3.676 | 3.676 | -0.063 (-1.68%) | 28,367,000 |
12 Dec 2023 | CNY | 3.72 | 3.741 | 3.712 | 3.739 | 3.739 | +0.011 (+0.30%) | 25,972,200 |
11 Dec 2023 | CNY | 3.675 | 3.742 | 3.651 | 3.728 | 3.728 | +0.025 (+0.68%) | 33,166,600 |
8 Dec 2023 | CNY | 3.695 | 3.714 | 3.688 | 3.703 | 3.703 | +0.008 (+0.22%) | 26,319,100 |
7 Dec 2023 | CNY | 3.7 | 3.709 | 3.667 | 3.695 | 3.695 | -0.005 (-0.14%) | 29,768,600 |
6 Dec 2023 | CNY | 3.686 | 3.722 | 3.68 | 3.7 | 3.7 | +0.004 (+0.11%) | 25,524,000 |
5 Dec 2023 | CNY | 3.76 | 3.76 | 3.69 | 3.696 | 3.696 | -0.07 (-1.86%) | 33,845,300 |
4 Dec 2023 | CNY | 3.792 | 3.796 | 3.758 | 3.766 | 3.766 | -0.026 (-0.69%) | 46,911,200 |
1 Dec 2023 | CNY | 3.798 | 3.819 | 3.759 | 3.792 | 3.792 | -0.014 (-0.37%) | 36,696,500 |
30 Nov 2023 | CNY | 3.79 | 3.815 | 3.789 | 3.806 | 3.806 | +0.006 (+0.16%) | 28,869,400 |
29 Nov 2023 | CNY | 3.829 | 3.832 | 3.788 | 3.8 | 3.8 | -0.029 (-0.76%) | 23,176,800 |
28 Nov 2023 | CNY | 3.825 | 3.832 | 3.808 | 3.829 | 3.829 | +0.004 (+0.10%) | 42,310,900 |
27 Nov 2023 | CNY | 3.848 | 3.848 | 3.8 | 3.825 | 3.825 | -0.027 (-0.70%) | 55,899,800 |
24 Nov 2023 | CNY | 3.871 | 3.871 | 3.844 | 3.852 | 3.852 | -0.023 (-0.59%) | 40,348,000 |
23 Nov 2023 | CNY | 3.853 | 3.877 | 3.839 | 3.875 | 3.875 | +0.02 (+0.52%) | 55,607,800 |
22 Nov 2023 | CNY | 3.89 | 3.894 | 3.854 | 3.855 | 3.855 | -0.044 (-1.13%) | 32,262,000 |
21 Nov 2023 | CNY | 3.908 | 3.935 | 3.888 | 3.899 | 3.899 | +0.007 (+0.18%) | 27,178,900 |
20 Nov 2023 | CNY | 3.887 | 3.903 | 3.854 | 3.892 | 3.892 | +0.012 (+0.31%) | 35,781,600 |