Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.12 | 4.18 | 4.09 | 4.13 | 4.13 | +0.02 (+0.49%) | 19,159,200 |
8 Jan 2024 | CNY | 4.2 | 4.24 | 4.11 | 4.11 | 4.11 | -0.1 (-2.38%) | 21,056,210 |
5 Jan 2024 | CNY | 4.28 | 4.32 | 4.19 | 4.21 | 4.21 | -0.06 (-1.41%) | 20,858,200 |
4 Jan 2024 | CNY | 4.31 | 4.31 | 4.24 | 4.27 | 4.27 | -0.06 (-1.39%) | 17,804,900 |
3 Jan 2024 | CNY | 4.31 | 4.35 | 4.28 | 4.33 | 4.33 | 0.0 (0.0%) | 24,568,900 |
2 Jan 2024 | CNY | 4.34 | 4.36 | 4.32 | 4.33 | 4.33 | -0.01 (-0.23%) | 24,649,910 |
29 Dec 2023 | CNY | 4.3 | 4.37 | 4.29 | 4.34 | 4.34 | +0.03 (+0.70%) | 28,915,630 |
28 Dec 2023 | CNY | 4.15 | 4.33 | 4.15 | 4.31 | 4.31 | +0.16 (+3.86%) | 41,832,150 |
27 Dec 2023 | CNY | 4.16 | 4.16 | 4.1 | 4.15 | 4.15 | +0.01 (+0.24%) | 14,063,860 |
26 Dec 2023 | CNY | 4.15 | 4.19 | 4.13 | 4.14 | 4.14 | 0.0 (0.0%) | 20,385,300 |
25 Dec 2023 | CNY | 4.14 | 4.17 | 4.11 | 4.14 | 4.14 | -0.02 (-0.48%) | 18,807,700 |
22 Dec 2023 | CNY | 4.1 | 4.19 | 4.04 | 4.16 | 4.16 | +0.06 (+1.46%) | 32,057,540 |
21 Dec 2023 | CNY | 4.04 | 4.11 | 4.01 | 4.1 | 4.1 | +0.05 (+1.23%) | 24,782,900 |
20 Dec 2023 | CNY | 4.1 | 4.12 | 4.05 | 4.05 | 4.05 | -0.05 (-1.22%) | 14,999,020 |
19 Dec 2023 | CNY | 4.12 | 4.15 | 4.06 | 4.1 | 4.1 | -0.03 (-0.73%) | 21,302,000 |
18 Dec 2023 | CNY | 4.21 | 4.24 | 4.1 | 4.13 | 4.13 | -0.1 (-2.36%) | 36,203,840 |
15 Dec 2023 | CNY | 4.23 | 4.29 | 4.21 | 4.23 | 4.23 | 0.0 (0.0%) | 25,953,760 |
14 Dec 2023 | CNY | 4.28 | 4.3 | 4.22 | 4.23 | 4.23 | -0.02 (-0.47%) | 20,667,470 |
13 Dec 2023 | CNY | 4.34 | 4.34 | 4.25 | 4.25 | 4.25 | -0.1 (-2.30%) | 23,847,740 |
12 Dec 2023 | CNY | 4.35 | 4.36 | 4.31 | 4.35 | 4.35 | -0.02 (-0.46%) | 16,605,360 |
11 Dec 2023 | CNY | 4.33 | 4.38 | 4.26 | 4.37 | 4.37 | +0.02 (+0.46%) | 26,929,550 |
8 Dec 2023 | CNY | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | -0.07 (-1.58%) | 22,873,310 |
7 Dec 2023 | CNY | 4.49 | 4.49 | 4.36 | 4.42 | 4.42 | -0.04 (-0.90%) | 34,856,290 |
6 Dec 2023 | CNY | 4.37 | 4.52 | 4.35 | 4.46 | 4.46 | +0.07 (+1.59%) | 33,639,560 |
5 Dec 2023 | CNY | 4.46 | 4.47 | 4.39 | 4.39 | 4.39 | -0.08 (-1.79%) | 22,868,200 |
4 Dec 2023 | CNY | 4.45 | 4.51 | 4.44 | 4.47 | 4.47 | +0.04 (+0.90%) | 23,716,520 |
1 Dec 2023 | CNY | 4.4 | 4.46 | 4.37 | 4.43 | 4.43 | +0.02 (+0.45%) | 21,049,800 |
30 Nov 2023 | CNY | 4.45 | 4.46 | 4.39 | 4.41 | 4.41 | -0.04 (-0.90%) | 16,533,980 |
29 Nov 2023 | CNY | 4.47 | 4.49 | 4.45 | 4.45 | 4.45 | -0.03 (-0.67%) | 14,739,260 |
28 Nov 2023 | CNY | 4.43 | 4.48 | 4.41 | 4.48 | 4.48 | +0.04 (+0.90%) | 15,599,760 |