Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 3.73 | 3.75 | 3.68 | 3.69 | 3.69 | -0.04 (-1.07%) | 7,743,496 |
25 Dec 2023 | CNY | 3.87 | 3.87 | 3.71 | 3.73 | 3.73 | -0.12 (-3.12%) | 9,524,400 |
22 Dec 2023 | CNY | 3.91 | 3.92 | 3.84 | 3.85 | 3.85 | -0.06 (-1.53%) | 6,493,000 |
21 Dec 2023 | CNY | 3.9 | 3.96 | 3.85 | 3.91 | 3.91 | +0.02 (+0.51%) | 8,920,600 |
20 Dec 2023 | CNY | 3.97 | 3.99 | 3.87 | 3.89 | 3.89 | -0.08 (-2.02%) | 7,976,440 |
19 Dec 2023 | CNY | 4.06 | 4.08 | 3.91 | 3.97 | 3.97 | -0.1 (-2.46%) | 10,997,696 |
18 Dec 2023 | CNY | 4.09 | 4.15 | 4.04 | 4.07 | 4.07 | -0.05 (-1.21%) | 13,439,500 |
15 Dec 2023 | CNY | 4.09 | 4.16 | 4.08 | 4.12 | 4.12 | +0.05 (+1.23%) | 12,945,996 |
14 Dec 2023 | CNY | 4.06 | 4.1 | 4.04 | 4.07 | 4.07 | +0.02 (+0.49%) | 7,828,096 |
13 Dec 2023 | CNY | 4.05 | 4.13 | 4.02 | 4.05 | 4.05 | -0.01 (-0.25%) | 11,638,707 |
12 Dec 2023 | CNY | 3.95 | 4.07 | 3.92 | 4.06 | 4.06 | +0.11 (+2.78%) | 11,311,900 |
11 Dec 2023 | CNY | 4.02 | 4.03 | 3.91 | 3.95 | 3.95 | -0.07 (-1.74%) | 20,955,043 |
8 Dec 2023 | CNY | 4.09 | 4.1 | 4.02 | 4.02 | 4.02 | -0.08 (-1.95%) | 14,718,130 |
7 Dec 2023 | CNY | 4.04 | 4.13 | 4.03 | 4.1 | 4.1 | +0.07 (+1.74%) | 10,129,990 |
6 Dec 2023 | CNY | 3.96 | 4.06 | 3.93 | 4.03 | 4.03 | +0.08 (+2.03%) | 7,284,295 |
5 Dec 2023 | CNY | 4 | 4.01 | 3.95 | 3.95 | 3.95 | -0.07 (-1.74%) | 6,629,480 |
4 Dec 2023 | CNY | 4 | 4.03 | 3.96 | 4.02 | 4.02 | +0.04 (+1.01%) | 6,086,400 |
1 Dec 2023 | CNY | 3.96 | 4.02 | 3.95 | 3.98 | 3.98 | +0.02 (+0.51%) | 6,470,800 |
30 Nov 2023 | CNY | 3.99 | 4.06 | 3.93 | 3.96 | 3.96 | -0.02 (-0.50%) | 5,914,100 |
29 Nov 2023 | CNY | 4.04 | 4.04 | 3.95 | 3.98 | 3.98 | -0.07 (-1.73%) | 8,068,496 |
28 Nov 2023 | CNY | 4.02 | 4.07 | 4 | 4.05 | 4.05 | +0.03 (+0.75%) | 10,254,490 |
27 Nov 2023 | CNY | 4.1 | 4.1 | 3.97 | 4.02 | 4.02 | -0.08 (-1.95%) | 13,991,900 |
24 Nov 2023 | CNY | 4.13 | 4.17 | 4.07 | 4.1 | 4.1 | -0.02 (-0.49%) | 10,050,900 |
23 Nov 2023 | CNY | 4.05 | 4.15 | 3.97 | 4.12 | 4.12 | +0.08 (+1.98%) | 11,317,978 |
22 Nov 2023 | CNY | 4.01 | 4.13 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 12,664,800 |
21 Nov 2023 | CNY | 3.95 | 4.07 | 3.95 | 4.02 | 4.02 | +0.08 (+2.03%) | 12,450,520 |
20 Nov 2023 | CNY | 3.93 | 3.97 | 3.92 | 3.94 | 3.94 | +0.02 (+0.51%) | 6,394,340 |
17 Nov 2023 | CNY | 3.91 | 3.95 | 3.88 | 3.92 | 3.92 | 0.0 (0.0%) | 6,644,900 |
16 Nov 2023 | CNY | 3.91 | 3.94 | 3.88 | 3.92 | 3.92 | 0.0 (0.0%) | 6,014,800 |
15 Nov 2023 | CNY | 3.96 | 3.99 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 8,051,900 |