Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | CNY | 3.88 | 3.95 | 3.87 | 3.9 | 3.9 | +0.02 (+0.52%) | 4,728,200 |
18 Dec 2023 | CNY | 4.06 | 4.07 | 3.88 | 3.88 | 3.88 | -0.2 (-4.90%) | 9,603,001 |
15 Dec 2023 | CNY | 4.04 | 4.13 | 3.88 | 4.08 | 4.08 | +0.03 (+0.74%) | 9,552,756 |
14 Dec 2023 | CNY | 4.1 | 4.12 | 4.04 | 4.05 | 4.05 | -0.03 (-0.74%) | 5,234,301 |
13 Dec 2023 | CNY | 4.15 | 4.15 | 4.07 | 4.08 | 4.08 | -0.08 (-1.92%) | 5,090,501 |
12 Dec 2023 | CNY | 4.15 | 4.17 | 4.13 | 4.16 | 4.16 | +0.02 (+0.48%) | 4,560,601 |
11 Dec 2023 | CNY | 4.12 | 4.19 | 4.09 | 4.14 | 4.14 | -0.04 (-0.96%) | 5,618,643 |
8 Dec 2023 | CNY | 4.25 | 4.26 | 4.17 | 4.18 | 4.18 | -0.1 (-2.34%) | 6,659,600 |
7 Dec 2023 | CNY | 4.23 | 4.39 | 4.21 | 4.28 | 4.28 | +0.09 (+2.15%) | 10,023,200 |
6 Dec 2023 | CNY | 4.22 | 4.24 | 4.17 | 4.19 | 4.19 | -0.02 (-0.48%) | 4,796,240 |
5 Dec 2023 | CNY | 4.32 | 4.32 | 4.21 | 4.21 | 4.21 | -0.11 (-2.55%) | 7,177,400 |
4 Dec 2023 | CNY | 4.3 | 4.34 | 4.26 | 4.32 | 4.32 | +0.02 (+0.47%) | 4,639,500 |
1 Dec 2023 | CNY | 4.3 | 4.32 | 4.24 | 4.3 | 4.3 | 0.0 (0.0%) | 4,841,102 |
30 Nov 2023 | CNY | 4.37 | 4.38 | 4.28 | 4.3 | 4.3 | -0.09 (-2.05%) | 6,974,601 |
29 Nov 2023 | CNY | 4.5 | 4.51 | 4.39 | 4.39 | 4.39 | -0.02 (-0.45%) | 6,604,700 |
28 Nov 2023 | CNY | 4.38 | 4.42 | 4.34 | 4.41 | 4.41 | +0.01 (+0.23%) | 5,674,902 |
27 Nov 2023 | CNY | 4.41 | 4.53 | 4.33 | 4.4 | 4.4 | +0.01 (+0.23%) | 9,792,600 |
24 Nov 2023 | CNY | 4.47 | 4.48 | 4.38 | 4.39 | 4.39 | -0.08 (-1.79%) | 6,825,400 |
23 Nov 2023 | CNY | 4.44 | 4.48 | 4.42 | 4.47 | 4.47 | +0.02 (+0.45%) | 6,224,100 |
22 Nov 2023 | CNY | 4.47 | 4.53 | 4.45 | 4.45 | 4.45 | -0.02 (-0.45%) | 5,667,810 |
21 Nov 2023 | CNY | 4.45 | 4.49 | 4.45 | 4.47 | 4.47 | -0.01 (-0.22%) | 5,552,900 |
20 Nov 2023 | CNY | 4.5 | 4.53 | 4.48 | 4.48 | 4.48 | -0.04 (-0.88%) | 5,926,000 |
17 Nov 2023 | CNY | 4.53 | 4.56 | 4.5 | 4.52 | 4.52 | -0.01 (-0.22%) | 6,236,000 |
16 Nov 2023 | CNY | 4.54 | 4.59 | 4.52 | 4.53 | 4.53 | -0.11 (-2.37%) | 6,821,900 |
15 Nov 2023 | CNY | 4.65 | 4.68 | 4.61 | 4.64 | 4.64 | 0.0 (0.0%) | 6,994,325 |
14 Nov 2023 | CNY | 4.53 | 4.72 | 4.52 | 4.64 | 4.64 | +0.09 (+1.98%) | 9,708,300 |
13 Nov 2023 | CNY | 4.48 | 4.6 | 4.47 | 4.55 | 4.55 | +0.08 (+1.79%) | 6,834,200 |
10 Nov 2023 | CNY | 4.5 | 4.51 | 4.43 | 4.47 | 4.47 | -0.04 (-0.89%) | 6,612,305 |
9 Nov 2023 | CNY | 4.56 | 4.63 | 4.51 | 4.51 | 4.51 | -0.07 (-1.53%) | 7,083,900 |
8 Nov 2023 | CNY | 4.59 | 4.61 | 4.54 | 4.58 | 4.58 | -0.03 (-0.65%) | 8,276,800 |