Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.19 | 4.32 | 4.16 | 4.3 | 4.3 | +0.11 (+2.63%) | 20,577,100 |
8 Jan 2024 | CNY | 4.24 | 4.26 | 4.18 | 4.19 | 4.19 | -0.06 (-1.41%) | 14,788,890 |
5 Jan 2024 | CNY | 4.28 | 4.29 | 4.22 | 4.25 | 4.25 | -0.03 (-0.70%) | 14,560,400 |
4 Jan 2024 | CNY | 4.24 | 4.3 | 4.23 | 4.28 | 4.28 | +0.03 (+0.71%) | 14,936,160 |
3 Jan 2024 | CNY | 4.19 | 4.28 | 4.18 | 4.25 | 4.25 | +0.06 (+1.43%) | 18,877,980 |
2 Jan 2024 | CNY | 4.11 | 4.25 | 4.1 | 4.19 | 4.19 | +0.08 (+1.95%) | 27,658,440 |
29 Dec 2023 | CNY | 4.06 | 4.12 | 4.05 | 4.11 | 4.11 | +0.03 (+0.74%) | 13,323,590 |
28 Dec 2023 | CNY | 4.12 | 4.12 | 4.03 | 4.08 | 4.08 | -0.03 (-0.73%) | 27,221,900 |
27 Dec 2023 | CNY | 4.1 | 4.12 | 4.05 | 4.11 | 4.11 | +0.02 (+0.49%) | 11,239,900 |
26 Dec 2023 | CNY | 4.16 | 4.21 | 4.08 | 4.09 | 4.09 | -0.08 (-1.92%) | 9,232,900 |
25 Dec 2023 | CNY | 4.17 | 4.18 | 4.12 | 4.17 | 4.17 | -0.01 (-0.24%) | 13,368,700 |
22 Dec 2023 | CNY | 4.2 | 4.25 | 4.15 | 4.18 | 4.18 | 0.0 (0.0%) | 15,559,590 |
21 Dec 2023 | CNY | 4.22 | 4.22 | 4.13 | 4.18 | 4.18 | -0.04 (-0.95%) | 18,124,710 |
20 Dec 2023 | CNY | 4.28 | 4.29 | 4.21 | 4.22 | 4.22 | -0.05 (-1.17%) | 13,360,100 |
19 Dec 2023 | CNY | 4.29 | 4.31 | 4.24 | 4.27 | 4.27 | -0.01 (-0.23%) | 13,735,200 |
18 Dec 2023 | CNY | 4.26 | 4.32 | 4.23 | 4.28 | 4.28 | +0.02 (+0.47%) | 15,501,210 |
15 Dec 2023 | CNY | 4.3 | 4.32 | 4.23 | 4.26 | 4.26 | -0.05 (-1.16%) | 16,283,790 |
14 Dec 2023 | CNY | 4.3 | 4.33 | 4.28 | 4.31 | 4.31 | +0.02 (+0.47%) | 14,523,510 |
13 Dec 2023 | CNY | 4.31 | 4.33 | 4.28 | 4.29 | 4.29 | -0.01 (-0.23%) | 11,119,210 |
12 Dec 2023 | CNY | 4.32 | 4.33 | 4.26 | 4.3 | 4.3 | -0.02 (-0.46%) | 14,304,450 |
11 Dec 2023 | CNY | 4.27 | 4.33 | 4.21 | 4.32 | 4.32 | +0.05 (+1.17%) | 19,744,830 |
8 Dec 2023 | CNY | 4.25 | 4.31 | 4.22 | 4.27 | 4.27 | +0.01 (+0.23%) | 22,116,180 |
7 Dec 2023 | CNY | 4.22 | 4.28 | 4.19 | 4.26 | 4.26 | +0.04 (+0.95%) | 15,656,700 |
6 Dec 2023 | CNY | 4.23 | 4.24 | 4.16 | 4.22 | 4.22 | -0.02 (-0.47%) | 14,390,100 |
5 Dec 2023 | CNY | 4.3 | 4.3 | 4.23 | 4.24 | 4.24 | -0.05 (-1.17%) | 9,476,720 |
4 Dec 2023 | CNY | 4.21 | 4.3 | 4.21 | 4.29 | 4.29 | +0.08 (+1.90%) | 17,029,650 |
1 Dec 2023 | CNY | 4.13 | 4.22 | 4.12 | 4.21 | 4.21 | +0.08 (+1.94%) | 20,303,370 |
30 Nov 2023 | CNY | 4.11 | 4.15 | 4.1 | 4.13 | 4.13 | +0.02 (+0.49%) | 10,816,300 |
29 Nov 2023 | CNY | 4.17 | 4.19 | 4.1 | 4.11 | 4.11 | -0.06 (-1.44%) | 13,004,700 |
28 Nov 2023 | CNY | 4.18 | 4.19 | 4.15 | 4.17 | 4.17 | -0.02 (-0.48%) | 10,971,480 |