Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 3.53 | 3.55 | 3.43 | 3.47 | 3.47 | -0.05 (-1.42%) | 50,735,810 |
8 Jan 2024 | CNY | 3.62 | 3.64 | 3.51 | 3.52 | 3.52 | -0.04 (-1.12%) | 41,776,600 |
5 Jan 2024 | CNY | 3.61 | 3.7 | 3.52 | 3.56 | 3.56 | -0.06 (-1.66%) | 57,157,740 |
4 Jan 2024 | CNY | 3.72 | 3.77 | 3.59 | 3.62 | 3.62 | -0.14 (-3.72%) | 63,333,430 |
3 Jan 2024 | CNY | 3.73 | 3.88 | 3.7 | 3.76 | 3.76 | +0.03 (+0.80%) | 72,496,940 |
2 Jan 2024 | CNY | 3.94 | 3.96 | 3.73 | 3.73 | 3.73 | -0.17 (-4.36%) | 74,568,440 |
29 Dec 2023 | CNY | 3.87 | 4 | 3.85 | 3.9 | 3.9 | +0.01 (+0.26%) | 70,998,620 |
28 Dec 2023 | CNY | 3.93 | 4.05 | 3.82 | 3.89 | 3.89 | -0.16 (-3.95%) | 81,858,220 |
27 Dec 2023 | CNY | 4.08 | 4.2 | 3.88 | 4.05 | 4.05 | -0.08 (-1.94%) | 89,640,700 |
26 Dec 2023 | CNY | 4.04 | 4.24 | 3.86 | 4.13 | 4.13 | +0.09 (+2.23%) | 97,689,000 |
25 Dec 2023 | CNY | 4.25 | 4.29 | 3.92 | 4.04 | 4.04 | -0.24 (-5.61%) | 105,046,800 |
22 Dec 2023 | CNY | 4.51 | 4.66 | 4.23 | 4.28 | 4.28 | -0.28 (-6.14%) | 137,034,600 |
21 Dec 2023 | CNY | 4.22 | 4.74 | 4.22 | 4.56 | 4.56 | +0.25 (+5.80%) | 182,448,710 |
20 Dec 2023 | CNY | 4.29 | 4.56 | 4.21 | 4.31 | 4.31 | +0.03 (+0.70%) | 104,368,400 |
19 Dec 2023 | CNY | 4.4 | 4.53 | 4.22 | 4.28 | 4.28 | -0.17 (-3.82%) | 123,936,900 |
18 Dec 2023 | CNY | 4.32 | 4.99 | 4.15 | 4.45 | 4.45 | -0.09 (-1.98%) | 197,944,300 |
15 Dec 2023 | CNY | 4.38 | 4.54 | 4.35 | 4.54 | 4.54 | +0.41 (+9.93%) | 122,500,620 |
14 Dec 2023 | CNY | 4.14 | 4.29 | 4.08 | 4.13 | 4.13 | -0.02 (-0.48%) | 99,810,570 |
13 Dec 2023 | CNY | 4.18 | 4.42 | 4.1 | 4.15 | 4.15 | -0.05 (-1.19%) | 175,862,590 |
12 Dec 2023 | CNY | 3.82 | 4.2 | 3.78 | 4.2 | 4.2 | +0.38 (+9.95%) | 120,416,990 |
11 Dec 2023 | CNY | 3.75 | 3.9 | 3.61 | 3.82 | 3.82 | -0.03 (-0.78%) | 74,236,670 |
8 Dec 2023 | CNY | 4 | 4.04 | 3.84 | 3.85 | 3.85 | -0.24 (-5.87%) | 99,692,720 |
7 Dec 2023 | CNY | 3.89 | 4.35 | 3.86 | 4.09 | 4.09 | +0.14 (+3.54%) | 147,510,090 |
6 Dec 2023 | CNY | 3.8 | 3.99 | 3.78 | 3.95 | 3.95 | +0.12 (+3.13%) | 102,669,610 |
5 Dec 2023 | CNY | 3.83 | 4.04 | 3.8 | 3.83 | 3.83 | -0.02 (-0.52%) | 104,394,120 |
4 Dec 2023 | CNY | 3.78 | 3.92 | 3.75 | 3.85 | 3.85 | +0.01 (+0.26%) | 104,705,810 |
1 Dec 2023 | CNY | 3.71 | 3.9 | 3.65 | 3.84 | 3.84 | +0.12 (+3.23%) | 129,707,450 |
30 Nov 2023 | CNY | 3.68 | 3.75 | 3.64 | 3.72 | 3.72 | 0.0 (0.0%) | 89,457,110 |
29 Nov 2023 | CNY | 3.74 | 3.8 | 3.66 | 3.72 | 3.72 | -0.03 (-0.80%) | 102,137,090 |
28 Nov 2023 | CNY | 3.93 | 3.99 | 3.75 | 3.75 | 3.75 | -0.42 (-10.07%) | 164,539,020 |