Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 3.97 | 4.01 | 3.94 | 3.99 | 3.99 | +0.04 (+1.01%) | 13,937,497 |
3 Jan 2024 | CNY | 3.88 | 3.98 | 3.86 | 3.95 | 3.95 | +0.05 (+1.28%) | 16,778,314 |
2 Jan 2024 | CNY | 3.8 | 3.95 | 3.79 | 3.9 | 3.9 | +0.1 (+2.63%) | 25,667,100 |
29 Dec 2023 | CNY | 3.84 | 3.87 | 3.78 | 3.8 | 3.8 | -0.06 (-1.55%) | 17,556,000 |
28 Dec 2023 | CNY | 3.85 | 3.89 | 3.81 | 3.86 | 3.86 | -0.02 (-0.52%) | 13,868,400 |
27 Dec 2023 | CNY | 3.88 | 3.89 | 3.81 | 3.88 | 3.88 | +0.01 (+0.26%) | 6,905,500 |
26 Dec 2023 | CNY | 3.93 | 3.98 | 3.86 | 3.87 | 3.87 | -0.06 (-1.53%) | 7,733,400 |
25 Dec 2023 | CNY | 3.91 | 3.94 | 3.85 | 3.93 | 3.93 | 0.0 (0.0%) | 7,913,100 |
22 Dec 2023 | CNY | 3.96 | 4.01 | 3.92 | 3.93 | 3.93 | -0.01 (-0.25%) | 7,230,596 |
21 Dec 2023 | CNY | 3.97 | 3.97 | 3.88 | 3.94 | 3.94 | -0.02 (-0.51%) | 7,192,101 |
20 Dec 2023 | CNY | 3.97 | 4.04 | 3.96 | 3.96 | 3.96 | -0.01 (-0.25%) | 7,619,200 |
19 Dec 2023 | CNY | 4.02 | 4.02 | 3.94 | 3.97 | 3.97 | -0.04 (-1.00%) | 7,767,300 |
18 Dec 2023 | CNY | 4.02 | 4.08 | 4 | 4.01 | 4.01 | -0.03 (-0.74%) | 8,397,700 |
15 Dec 2023 | CNY | 4.08 | 4.11 | 4.02 | 4.04 | 4.04 | -0.06 (-1.46%) | 9,086,800 |
14 Dec 2023 | CNY | 4.04 | 4.13 | 4.01 | 4.1 | 4.1 | +0.07 (+1.74%) | 12,219,400 |
13 Dec 2023 | CNY | 4.03 | 4.07 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 7,146,700 |
12 Dec 2023 | CNY | 4.03 | 4.05 | 3.98 | 4.05 | 4.05 | +0.01 (+0.25%) | 6,885,800 |
11 Dec 2023 | CNY | 3.96 | 4.05 | 3.86 | 4.04 | 4.04 | +0.08 (+2.02%) | 12,439,000 |
8 Dec 2023 | CNY | 4.02 | 4.05 | 3.96 | 3.96 | 3.96 | -0.06 (-1.49%) | 7,869,197 |
7 Dec 2023 | CNY | 4.03 | 4.04 | 4.01 | 4.02 | 4.02 | -0.01 (-0.25%) | 6,005,100 |
6 Dec 2023 | CNY | 4 | 4.05 | 3.96 | 4.03 | 4.03 | +0.03 (+0.75%) | 7,546,900 |
5 Dec 2023 | CNY | 4.07 | 4.08 | 3.99 | 4 | 4 | -0.06 (-1.48%) | 7,046,600 |
4 Dec 2023 | CNY | 4.08 | 4.1 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 5,904,900 |
1 Dec 2023 | CNY | 4.01 | 4.07 | 4 | 4.07 | 4.07 | +0.06 (+1.50%) | 9,916,750 |
30 Nov 2023 | CNY | 4.05 | 4.06 | 3.98 | 4.01 | 4.01 | -0.05 (-1.23%) | 7,093,400 |
29 Nov 2023 | CNY | 4.05 | 4.09 | 4.04 | 4.06 | 4.06 | +0.01 (+0.25%) | 9,180,300 |
28 Nov 2023 | CNY | 4.04 | 4.06 | 4 | 4.05 | 4.05 | +0.01 (+0.25%) | 10,928,504 |
27 Nov 2023 | CNY | 4.03 | 4.12 | 4.02 | 4.04 | 4.04 | +0.01 (+0.25%) | 17,355,002 |
24 Nov 2023 | CNY | 3.99 | 4.08 | 3.99 | 4.03 | 4.03 | +0.03 (+0.75%) | 10,508,920 |
23 Nov 2023 | CNY | 3.96 | 4.02 | 3.94 | 4 | 4 | +0.03 (+0.76%) | 10,305,850 |