Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | CNY | 4 | 4.03 | 3.84 | 3.86 | 3.86 | -0.15 (-3.74%) | 9,680,200 |
26 Jan 2024 | CNY | 3.9 | 4.05 | 3.9 | 4.01 | 4.01 | +0.11 (+2.82%) | 12,396,600 |
25 Jan 2024 | CNY | 3.84 | 3.92 | 3.78 | 3.9 | 3.9 | +0.07 (+1.83%) | 11,167,200 |
24 Jan 2024 | CNY | 3.6 | 3.83 | 3.59 | 3.83 | 3.83 | +0.21 (+5.80%) | 19,697,000 |
23 Jan 2024 | CNY | 3.7 | 3.72 | 3.55 | 3.62 | 3.62 | -0.11 (-2.95%) | 19,866,900 |
22 Jan 2024 | CNY | 4.01 | 4.01 | 3.68 | 3.73 | 3.73 | -0.26 (-6.52%) | 11,989,680 |
19 Jan 2024 | CNY | 4.01 | 4.05 | 3.91 | 3.99 | 3.99 | -0.04 (-0.99%) | 9,633,700 |
18 Jan 2024 | CNY | 4.1 | 4.12 | 3.89 | 4.03 | 4.03 | -0.09 (-2.18%) | 13,541,000 |
17 Jan 2024 | CNY | 4.22 | 4.26 | 4.1 | 4.12 | 4.12 | -0.13 (-3.06%) | 8,967,100 |
16 Jan 2024 | CNY | 4.35 | 4.37 | 4.19 | 4.25 | 4.25 | -0.09 (-2.07%) | 11,208,400 |
15 Jan 2024 | CNY | 4.22 | 4.38 | 4.2 | 4.34 | 4.34 | +0.09 (+2.12%) | 13,377,700 |
12 Jan 2024 | CNY | 4.33 | 4.38 | 4.23 | 4.25 | 4.25 | -0.08 (-1.85%) | 14,085,900 |
11 Jan 2024 | CNY | 4.24 | 4.35 | 4.24 | 4.33 | 4.33 | +0.04 (+0.93%) | 19,354,913 |
10 Jan 2024 | CNY | 4.19 | 4.4 | 4.14 | 4.29 | 4.29 | +0.05 (+1.18%) | 26,173,100 |
9 Jan 2024 | CNY | 4.07 | 4.29 | 4.07 | 4.24 | 4.24 | +0.17 (+4.18%) | 17,913,800 |
8 Jan 2024 | CNY | 4.05 | 4.14 | 4.03 | 4.07 | 4.07 | -0.01 (-0.25%) | 8,103,500 |
5 Jan 2024 | CNY | 4.13 | 4.18 | 4.04 | 4.08 | 4.08 | -0.03 (-0.73%) | 7,080,700 |
4 Jan 2024 | CNY | 4.07 | 4.13 | 4.06 | 4.11 | 4.11 | +0.01 (+0.24%) | 6,833,500 |
3 Jan 2024 | CNY | 4.04 | 4.13 | 4.04 | 4.1 | 4.1 | +0.03 (+0.74%) | 6,634,600 |
2 Jan 2024 | CNY | 4.01 | 4.1 | 4.01 | 4.07 | 4.07 | +0.06 (+1.50%) | 7,270,600 |
29 Dec 2023 | CNY | 4.02 | 4.06 | 3.98 | 4.01 | 4.01 | -0.02 (-0.50%) | 7,871,204 |
28 Dec 2023 | CNY | 4.05 | 4.07 | 3.99 | 4.03 | 4.03 | 0.0 (0.0%) | 7,891,200 |
27 Dec 2023 | CNY | 4.02 | 4.05 | 3.95 | 4.03 | 4.03 | +0.02 (+0.50%) | 6,604,600 |
26 Dec 2023 | CNY | 4.07 | 4.11 | 3.99 | 4.01 | 4.01 | -0.08 (-1.96%) | 6,470,800 |
25 Dec 2023 | CNY | 4.14 | 4.14 | 4.05 | 4.09 | 4.09 | -0.04 (-0.97%) | 7,487,100 |
22 Dec 2023 | CNY | 4.25 | 4.26 | 4.11 | 4.13 | 4.13 | -0.1 (-2.36%) | 9,377,000 |
21 Dec 2023 | CNY | 4.19 | 4.25 | 4.09 | 4.23 | 4.23 | +0.06 (+1.44%) | 11,380,600 |
20 Dec 2023 | CNY | 4.3 | 4.33 | 4.15 | 4.17 | 4.17 | -0.13 (-3.02%) | 16,396,200 |
19 Dec 2023 | CNY | 4.24 | 4.44 | 4.22 | 4.3 | 4.3 | +0.04 (+0.94%) | 20,036,502 |
18 Dec 2023 | CNY | 4.3 | 4.31 | 4.21 | 4.26 | 4.26 | -0.03 (-0.70%) | 9,415,000 |