Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | CNY | 3.874 | 3.935 | 3.864 | 3.934 | 3.934 | +0.08 (+2.08%) | 221,200 |
24 Jan 2024 | CNY | 3.81 | 3.854 | 3.759 | 3.854 | 3.854 | +0.053 (+1.39%) | 217,000 |
23 Jan 2024 | CNY | 3.814 | 3.822 | 3.761 | 3.801 | 3.801 | +0.012 (+0.32%) | 156,200 |
22 Jan 2024 | CNY | 3.892 | 3.892 | 3.763 | 3.789 | 3.789 | -0.06 (-1.56%) | 38,300 |
19 Jan 2024 | CNY | 3.842 | 3.863 | 3.831 | 3.849 | 3.849 | +0.007 (+0.18%) | 78,300 |
18 Jan 2024 | CNY | 3.8 | 3.842 | 3.74 | 3.842 | 3.842 | +0.039 (+1.03%) | 190,900 |
17 Jan 2024 | CNY | 3.938 | 3.938 | 3.801 | 3.803 | 3.803 | -0.083 (-2.14%) | 46,000 |
16 Jan 2024 | CNY | 3.95 | 3.95 | 3.84 | 3.886 | 3.886 | +0.017 (+0.44%) | 67,000 |
15 Jan 2024 | CNY | 3.869 | 3.869 | 3.869 | 3.869 | 3.869 | 0.0 (0.0%) | 10,000 |
12 Jan 2024 | CNY | 3.944 | 3.944 | 3.856 | 3.869 | 3.869 | -0.014 (-0.36%) | 46,800 |
11 Jan 2024 | CNY | 3.97 | 3.97 | 3.801 | 3.883 | 3.883 | +0.025 (+0.65%) | 34,900 |
10 Jan 2024 | CNY | 3.97 | 3.97 | 3.848 | 3.858 | 3.858 | -0.022 (-0.57%) | 38,500 |
9 Jan 2024 | CNY | 3.97 | 3.97 | 3.855 | 3.88 | 3.88 | +0.012 (+0.31%) | 45,800 |
8 Jan 2024 | CNY | 3.927 | 3.927 | 3.864 | 3.868 | 3.868 | -0.043 (-1.10%) | 203,400 |
5 Jan 2024 | CNY | 3.944 | 3.955 | 3.9 | 3.911 | 3.911 | -0.03 (-0.76%) | 197,500 |
4 Jan 2024 | CNY | 3.973 | 3.973 | 3.91 | 3.941 | 3.941 | -0.035 (-0.88%) | 138,100 |
3 Jan 2024 | CNY | 3.994 | 3.994 | 3.959 | 3.976 | 3.976 | -0.007 (-0.18%) | 18,500 |
2 Jan 2024 | CNY | 4.038 | 4.038 | 3.982 | 3.983 | 3.983 | -0.055 (-1.36%) | 60,100 |
29 Dec 2023 | CNY | 4.024 | 4.039 | 4.013 | 4.038 | 4.038 | +0.014 (+0.35%) | 27,800 |
28 Dec 2023 | CNY | 3.95 | 4.03 | 3.95 | 4.024 | 4.024 | +0.099 (+2.52%) | 55,500 |
27 Dec 2023 | CNY | 3.931 | 3.931 | 3.899 | 3.925 | 3.925 | +0.008 (+0.20%) | 44,600 |
26 Dec 2023 | CNY | 3.973 | 3.973 | 3.905 | 3.917 | 3.917 | -0.027 (-0.68%) | 232,200 |
25 Dec 2023 | CNY | 3.972 | 3.972 | 3.92 | 3.944 | 3.944 | +0.014 (+0.36%) | 24,500 |
22 Dec 2023 | CNY | 3.972 | 3.972 | 3.904 | 3.93 | 3.93 | +0.007 (+0.18%) | 58,600 |
21 Dec 2023 | CNY | 3.929 | 3.93 | 3.8 | 3.923 | 3.923 | +0.036 (+0.93%) | 155,200 |
20 Dec 2023 | CNY | 3.973 | 3.973 | 3.887 | 3.887 | 3.887 | -0.029 (-0.74%) | 380,700 |
19 Dec 2023 | CNY | 3.973 | 3.973 | 3.901 | 3.916 | 3.916 | +0.005 (+0.13%) | 11,400 |
18 Dec 2023 | CNY | 3.973 | 3.973 | 3.911 | 3.911 | 3.911 | -0.022 (-0.56%) | 11,600 |
15 Dec 2023 | CNY | 3.972 | 3.975 | 3.923 | 3.933 | 3.933 | -0.01 (-0.25%) | 38,900 |
14 Dec 2023 | CNY | 3.973 | 3.974 | 3.943 | 3.943 | 3.943 | -0.019 (-0.48%) | 72,400 |