Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 3.83 | 4.1 | 3.78 | 4.04 | 4.04 | +0.24 (+6.32%) | 97,105,410 |
8 Jan 2024 | CNY | 3.7 | 3.83 | 3.68 | 3.8 | 3.8 | +0.07 (+1.88%) | 39,377,800 |
5 Jan 2024 | CNY | 3.79 | 3.83 | 3.69 | 3.73 | 3.73 | -0.05 (-1.32%) | 25,977,890 |
4 Jan 2024 | CNY | 3.83 | 3.84 | 3.76 | 3.78 | 3.78 | -0.07 (-1.82%) | 27,662,300 |
3 Jan 2024 | CNY | 3.88 | 3.89 | 3.81 | 3.85 | 3.85 | -0.05 (-1.28%) | 34,152,400 |
2 Jan 2024 | CNY | 3.78 | 3.93 | 3.72 | 3.9 | 3.9 | +0.12 (+3.17%) | 59,331,400 |
29 Dec 2023 | CNY | 3.74 | 3.86 | 3.71 | 3.78 | 3.78 | +0.02 (+0.53%) | 41,225,400 |
28 Dec 2023 | CNY | 3.72 | 3.78 | 3.65 | 3.76 | 3.76 | -0.04 (-1.05%) | 50,695,900 |
27 Dec 2023 | CNY | 3.58 | 3.88 | 3.5 | 3.8 | 3.8 | +0.23 (+6.44%) | 66,799,800 |
26 Dec 2023 | CNY | 3.55 | 3.63 | 3.54 | 3.57 | 3.57 | +0.02 (+0.56%) | 19,218,000 |
25 Dec 2023 | CNY | 3.58 | 3.63 | 3.52 | 3.55 | 3.55 | -0.06 (-1.66%) | 20,560,600 |
22 Dec 2023 | CNY | 3.7 | 3.72 | 3.61 | 3.61 | 3.61 | -0.11 (-2.96%) | 27,687,600 |
21 Dec 2023 | CNY | 3.65 | 3.73 | 3.62 | 3.72 | 3.72 | +0.03 (+0.81%) | 25,359,900 |
20 Dec 2023 | CNY | 3.76 | 3.79 | 3.69 | 3.69 | 3.69 | -0.07 (-1.86%) | 24,642,090 |
19 Dec 2023 | CNY | 3.8 | 3.82 | 3.72 | 3.76 | 3.76 | -0.02 (-0.53%) | 25,908,090 |
18 Dec 2023 | CNY | 3.9 | 3.91 | 3.78 | 3.78 | 3.78 | -0.1 (-2.58%) | 32,902,600 |
15 Dec 2023 | CNY | 3.97 | 3.99 | 3.86 | 3.88 | 3.88 | -0.05 (-1.27%) | 36,532,400 |
14 Dec 2023 | CNY | 4.01 | 4.09 | 3.92 | 3.93 | 3.93 | -0.15 (-3.68%) | 61,132,800 |
13 Dec 2023 | CNY | 4.02 | 4.27 | 4 | 4.08 | 4.08 | +0.08 (+2%) | 89,199,300 |
12 Dec 2023 | CNY | 3.87 | 4.04 | 3.87 | 4 | 4 | +0.13 (+3.36%) | 58,530,690 |
11 Dec 2023 | CNY | 3.82 | 3.89 | 3.79 | 3.87 | 3.87 | +0.04 (+1.04%) | 37,886,000 |
8 Dec 2023 | CNY | 4.01 | 4.01 | 3.83 | 3.83 | 3.83 | -0.17 (-4.25%) | 63,507,790 |
7 Dec 2023 | CNY | 4.1 | 4.11 | 3.95 | 4 | 4 | -0.13 (-3.15%) | 74,628,790 |
6 Dec 2023 | CNY | 4.25 | 4.38 | 4.12 | 4.13 | 4.13 | -0.2 (-4.62%) | 92,215,890 |
5 Dec 2023 | CNY | 4.21 | 4.5 | 4.2 | 4.33 | 4.33 | +0.04 (+0.93%) | 108,526,890 |
4 Dec 2023 | CNY | 4.31 | 4.43 | 4.15 | 4.29 | 4.29 | -0.14 (-3.16%) | 101,566,210 |
1 Dec 2023 | CNY | 4.58 | 4.76 | 4.4 | 4.43 | 4.43 | -0.17 (-3.70%) | 126,339,900 |
30 Nov 2023 | CNY | 4.32 | 4.98 | 4.32 | 4.6 | 4.6 | +0.01 (+0.22%) | 168,660,930 |
29 Nov 2023 | CNY | 4.46 | 4.92 | 4.26 | 4.59 | 4.59 | +0.09 (+2%) | 192,669,500 |
28 Nov 2023 | CNY | 4.03 | 4.5 | 3.95 | 4.5 | 4.5 | +0.41 (+10.02%) | 129,482,020 |