Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 3.65 | 3.83 | 3.63 | 3.79 | 3.79 | +0.13 (+3.55%) | 21,226,100 |
29 Dec 2023 | CNY | 3.52 | 3.71 | 3.51 | 3.66 | 3.66 | +0.12 (+3.39%) | 17,864,300 |
28 Dec 2023 | CNY | 3.46 | 3.57 | 3.46 | 3.54 | 3.54 | +0.11 (+3.21%) | 16,000,600 |
27 Dec 2023 | CNY | 3.41 | 3.5 | 3.4 | 3.43 | 3.43 | -0.02 (-0.58%) | 13,992,562 |
26 Dec 2023 | CNY | 3.35 | 3.6 | 3.35 | 3.45 | 3.45 | +0.07 (+2.07%) | 19,909,602 |
25 Dec 2023 | CNY | 3.48 | 3.51 | 3.36 | 3.38 | 3.38 | -0.12 (-3.43%) | 18,985,600 |
22 Dec 2023 | CNY | 3.67 | 3.67 | 3.46 | 3.5 | 3.5 | -0.21 (-5.66%) | 27,469,392 |
21 Dec 2023 | CNY | 3.62 | 3.71 | 3.51 | 3.71 | 3.71 | +0.02 (+0.54%) | 33,994,500 |
20 Dec 2023 | CNY | 3.82 | 3.82 | 3.63 | 3.69 | 3.69 | -0.13 (-3.40%) | 38,343,205 |
19 Dec 2023 | CNY | 3.96 | 4.1 | 3.76 | 3.82 | 3.82 | -0.29 (-7.06%) | 63,896,768 |
18 Dec 2023 | CNY | 3.69 | 4.11 | 3.6 | 4.11 | 4.11 | +0.37 (+9.89%) | 57,510,057 |
15 Dec 2023 | CNY | 3.68 | 3.95 | 3.59 | 3.74 | 3.74 | +0.11 (+3.03%) | 36,263,111 |
14 Dec 2023 | CNY | 3.6 | 3.69 | 3.55 | 3.63 | 3.63 | +0.03 (+0.83%) | 13,198,500 |
13 Dec 2023 | CNY | 3.55 | 3.62 | 3.5 | 3.6 | 3.6 | +0.07 (+1.98%) | 12,539,900 |
12 Dec 2023 | CNY | 3.5 | 3.53 | 3.44 | 3.53 | 3.53 | +0.04 (+1.15%) | 6,443,483 |
11 Dec 2023 | CNY | 3.45 | 3.53 | 3.42 | 3.49 | 3.49 | +0.03 (+0.87%) | 7,170,710 |
8 Dec 2023 | CNY | 3.54 | 3.55 | 3.44 | 3.46 | 3.46 | -0.08 (-2.26%) | 6,757,900 |
7 Dec 2023 | CNY | 3.58 | 3.58 | 3.53 | 3.54 | 3.54 | -0.04 (-1.12%) | 7,629,200 |
6 Dec 2023 | CNY | 3.47 | 3.63 | 3.45 | 3.58 | 3.58 | +0.09 (+2.58%) | 9,362,500 |
5 Dec 2023 | CNY | 3.55 | 3.57 | 3.48 | 3.49 | 3.49 | -0.05 (-1.41%) | 4,874,100 |
4 Dec 2023 | CNY | 3.55 | 3.58 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 4,353,300 |
1 Dec 2023 | CNY | 3.52 | 3.55 | 3.51 | 3.54 | 3.54 | +0.03 (+0.85%) | 4,710,100 |
30 Nov 2023 | CNY | 3.53 | 3.54 | 3.41 | 3.51 | 3.51 | -0.02 (-0.57%) | 7,788,896 |
29 Nov 2023 | CNY | 3.6 | 3.6 | 3.5 | 3.53 | 3.53 | -0.04 (-1.12%) | 5,199,599 |
28 Nov 2023 | CNY | 3.54 | 3.62 | 3.53 | 3.57 | 3.57 | +0.05 (+1.42%) | 6,851,600 |
27 Nov 2023 | CNY | 3.56 | 3.58 | 3.51 | 3.52 | 3.52 | -0.06 (-1.68%) | 5,809,400 |
24 Nov 2023 | CNY | 3.57 | 3.62 | 3.54 | 3.58 | 3.58 | +0.01 (+0.28%) | 6,888,550 |
23 Nov 2023 | CNY | 3.57 | 3.59 | 3.55 | 3.57 | 3.57 | +0.01 (+0.28%) | 4,745,300 |
22 Nov 2023 | CNY | 3.54 | 3.59 | 3.54 | 3.56 | 3.56 | +0.02 (+0.56%) | 5,644,900 |
21 Nov 2023 | CNY | 3.59 | 3.61 | 3.54 | 3.54 | 3.54 | -0.04 (-1.12%) | 6,827,400 |