Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 3.54 | 3.57 | 3.47 | 3.5 | 3.5 | -0.01 (-0.28%) | 9,697,540 |
8 Jan 2024 | CNY | 3.58 | 3.6 | 3.5 | 3.51 | 3.51 | -0.07 (-1.96%) | 11,086,500 |
5 Jan 2024 | CNY | 3.65 | 3.68 | 3.55 | 3.58 | 3.58 | -0.08 (-2.19%) | 15,752,700 |
4 Jan 2024 | CNY | 3.69 | 3.7 | 3.62 | 3.66 | 3.66 | -0.04 (-1.08%) | 14,139,000 |
3 Jan 2024 | CNY | 3.65 | 3.71 | 3.63 | 3.7 | 3.7 | +0.03 (+0.82%) | 23,177,840 |
2 Jan 2024 | CNY | 3.61 | 3.78 | 3.61 | 3.67 | 3.67 | +0.07 (+1.94%) | 32,484,830 |
29 Dec 2023 | CNY | 3.47 | 3.74 | 3.46 | 3.6 | 3.6 | +0.13 (+3.75%) | 37,398,040 |
28 Dec 2023 | CNY | 3.45 | 3.49 | 3.38 | 3.47 | 3.47 | +0.02 (+0.58%) | 18,166,500 |
27 Dec 2023 | CNY | 3.41 | 3.46 | 3.39 | 3.45 | 3.45 | +0.03 (+0.88%) | 13,821,920 |
26 Dec 2023 | CNY | 3.51 | 3.51 | 3.4 | 3.42 | 3.42 | -0.09 (-2.56%) | 24,914,160 |
25 Dec 2023 | CNY | 3.5 | 3.57 | 3.5 | 3.51 | 3.51 | -0.03 (-0.85%) | 23,076,920 |
22 Dec 2023 | CNY | 3.68 | 3.72 | 3.5 | 3.54 | 3.54 | -0.14 (-3.80%) | 42,497,010 |
21 Dec 2023 | CNY | 3.62 | 3.69 | 3.58 | 3.68 | 3.68 | +0.04 (+1.10%) | 35,951,480 |
20 Dec 2023 | CNY | 3.71 | 3.79 | 3.64 | 3.64 | 3.64 | -0.06 (-1.62%) | 37,296,600 |
19 Dec 2023 | CNY | 3.82 | 3.83 | 3.69 | 3.7 | 3.7 | -0.23 (-5.85%) | 57,506,270 |
18 Dec 2023 | CNY | 3.74 | 4.12 | 3.68 | 3.93 | 3.93 | +0.15 (+3.97%) | 92,500,500 |
15 Dec 2023 | CNY | 4.04 | 4.12 | 3.74 | 3.78 | 3.78 | -0.04 (-1.05%) | 109,557,580 |
14 Dec 2023 | CNY | 3.49 | 3.82 | 3.47 | 3.82 | 3.82 | +0.35 (+10.09%) | 33,318,580 |
13 Dec 2023 | CNY | 3.48 | 3.51 | 3.44 | 3.47 | 3.47 | -0.01 (-0.29%) | 7,655,240 |
12 Dec 2023 | CNY | 3.45 | 3.49 | 3.42 | 3.48 | 3.48 | +0.02 (+0.58%) | 7,427,600 |
11 Dec 2023 | CNY | 3.37 | 3.46 | 3.32 | 3.46 | 3.46 | +0.1 (+2.98%) | 12,166,420 |
8 Dec 2023 | CNY | 3.45 | 3.47 | 3.36 | 3.36 | 3.36 | -0.09 (-2.61%) | 12,912,400 |
7 Dec 2023 | CNY | 3.45 | 3.47 | 3.42 | 3.45 | 3.45 | -0.02 (-0.58%) | 7,643,400 |
6 Dec 2023 | CNY | 3.47 | 3.49 | 3.44 | 3.47 | 3.47 | 0.0 (0.0%) | 6,655,400 |
5 Dec 2023 | CNY | 3.54 | 3.54 | 3.46 | 3.47 | 3.47 | -0.07 (-1.98%) | 8,197,110 |
4 Dec 2023 | CNY | 3.56 | 3.58 | 3.53 | 3.54 | 3.54 | -0.02 (-0.56%) | 6,138,460 |
1 Dec 2023 | CNY | 3.51 | 3.58 | 3.49 | 3.56 | 3.56 | +0.05 (+1.42%) | 6,654,930 |
30 Nov 2023 | CNY | 3.53 | 3.55 | 3.48 | 3.51 | 3.51 | -0.03 (-0.85%) | 6,947,290 |
29 Nov 2023 | CNY | 3.58 | 3.6 | 3.52 | 3.54 | 3.54 | -0.05 (-1.39%) | 7,453,840 |
28 Nov 2023 | CNY | 3.57 | 3.6 | 3.54 | 3.59 | 3.59 | +0.01 (+0.28%) | 6,626,100 |