Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 3.96 | 4 | 3.94 | 3.98 | 3.98 | +0.02 (+0.51%) | 12,674,430 |
8 Jan 2024 | CNY | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -0.06 (-1.49%) | 16,975,510 |
5 Jan 2024 | CNY | 4.03 | 4.09 | 4.01 | 4.02 | 4.02 | -0.02 (-0.50%) | 23,330,690 |
4 Jan 2024 | CNY | 4.05 | 4.06 | 4.01 | 4.04 | 4.04 | -0.02 (-0.49%) | 11,370,900 |
3 Jan 2024 | CNY | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | +0.03 (+0.74%) | 13,408,000 |
2 Jan 2024 | CNY | 4.02 | 4.05 | 4.01 | 4.03 | 4.03 | +0.01 (+0.25%) | 14,376,610 |
29 Dec 2023 | CNY | 4.02 | 4.03 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 17,188,830 |
28 Dec 2023 | CNY | 3.97 | 4.05 | 3.96 | 4.03 | 4.03 | +0.05 (+1.26%) | 18,989,170 |
27 Dec 2023 | CNY | 3.97 | 3.99 | 3.93 | 3.98 | 3.98 | +0.01 (+0.25%) | 12,941,550 |
26 Dec 2023 | CNY | 3.94 | 3.99 | 3.94 | 3.97 | 3.97 | +0.02 (+0.51%) | 9,412,830 |
25 Dec 2023 | CNY | 3.96 | 3.98 | 3.93 | 3.95 | 3.95 | -0.02 (-0.50%) | 8,799,850 |
22 Dec 2023 | CNY | 3.96 | 4.01 | 3.94 | 3.97 | 3.97 | 0.0 (0.0%) | 13,182,400 |
21 Dec 2023 | CNY | 3.93 | 3.98 | 3.91 | 3.97 | 3.97 | +0.02 (+0.51%) | 13,316,750 |
20 Dec 2023 | CNY | 3.97 | 3.99 | 3.95 | 3.95 | 3.95 | -0.01 (-0.25%) | 9,228,630 |
19 Dec 2023 | CNY | 3.99 | 3.99 | 3.93 | 3.96 | 3.96 | -0.03 (-0.75%) | 12,372,880 |
18 Dec 2023 | CNY | 4.03 | 4.05 | 3.98 | 3.99 | 3.99 | -0.05 (-1.24%) | 14,831,900 |
15 Dec 2023 | CNY | 4.04 | 4.07 | 4.02 | 4.04 | 4.04 | +0.01 (+0.25%) | 11,585,000 |
14 Dec 2023 | CNY | 4.04 | 4.07 | 4.02 | 4.03 | 4.03 | 0.0 (0.0%) | 10,661,540 |
13 Dec 2023 | CNY | 4.07 | 4.07 | 4.02 | 4.03 | 4.03 | -0.04 (-0.98%) | 13,147,350 |
12 Dec 2023 | CNY | 4.04 | 4.07 | 4.02 | 4.07 | 4.07 | +0.02 (+0.49%) | 13,330,850 |
11 Dec 2023 | CNY | 3.99 | 4.06 | 3.96 | 4.05 | 4.05 | +0.04 (+1.00%) | 21,972,060 |
8 Dec 2023 | CNY | 4.07 | 4.08 | 4.01 | 4.01 | 4.01 | -0.06 (-1.47%) | 18,921,070 |
7 Dec 2023 | CNY | 4.08 | 4.09 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 13,409,120 |
6 Dec 2023 | CNY | 4.06 | 4.09 | 4.04 | 4.08 | 4.08 | +0.01 (+0.25%) | 13,813,250 |
5 Dec 2023 | CNY | 4.15 | 4.15 | 4.07 | 4.07 | 4.07 | -0.09 (-2.16%) | 17,072,540 |
4 Dec 2023 | CNY | 4.16 | 4.18 | 4.14 | 4.16 | 4.16 | 0.0 (0.0%) | 12,306,190 |
1 Dec 2023 | CNY | 4.11 | 4.17 | 4.1 | 4.16 | 4.16 | +0.04 (+0.97%) | 16,276,030 |
30 Nov 2023 | CNY | 4.11 | 4.14 | 4.09 | 4.12 | 4.12 | +0.01 (+0.24%) | 13,916,700 |
29 Nov 2023 | CNY | 4.17 | 4.17 | 4.1 | 4.11 | 4.11 | -0.07 (-1.67%) | 20,285,760 |
28 Nov 2023 | CNY | 4.16 | 4.18 | 4.12 | 4.18 | 4.18 | +0.02 (+0.48%) | 13,174,660 |