Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 4.04 | 4.05 | 3.97 | 3.99 | 3.99 | -0.05 (-1.24%) | 6,000,900 |
21 Dec 2023 | CNY | 3.99 | 4.06 | 3.92 | 4.04 | 4.04 | +0.03 (+0.75%) | 7,075,100 |
20 Dec 2023 | CNY | 4.01 | 4.06 | 3.99 | 4.01 | 4.01 | +0.03 (+0.75%) | 7,679,900 |
19 Dec 2023 | CNY | 3.99 | 4.03 | 3.95 | 3.98 | 3.98 | -0.03 (-0.75%) | 10,446,500 |
18 Dec 2023 | CNY | 4.1 | 4.13 | 3.99 | 4.01 | 4.01 | -0.11 (-2.67%) | 8,249,600 |
15 Dec 2023 | CNY | 4.12 | 4.16 | 4.08 | 4.12 | 4.12 | 0.0 (0.0%) | 9,451,153 |
14 Dec 2023 | CNY | 4.12 | 4.15 | 4 | 4.12 | 4.12 | +0.02 (+0.49%) | 13,095,601 |
13 Dec 2023 | CNY | 4.12 | 4.21 | 4.06 | 4.1 | 4.1 | -0.02 (-0.49%) | 18,242,400 |
12 Dec 2023 | CNY | 4.05 | 4.13 | 3.97 | 4.12 | 4.12 | +0.1 (+2.49%) | 10,392,432 |
11 Dec 2023 | CNY | 3.96 | 4.03 | 3.92 | 4.02 | 4.02 | +0.05 (+1.26%) | 6,106,901 |
8 Dec 2023 | CNY | 4.02 | 4.04 | 3.96 | 3.97 | 3.97 | -0.07 (-1.73%) | 8,997,800 |
7 Dec 2023 | CNY | 4.06 | 4.08 | 4.01 | 4.04 | 4.04 | -0.02 (-0.49%) | 6,021,000 |
6 Dec 2023 | CNY | 3.99 | 4.09 | 3.98 | 4.06 | 4.06 | +0.05 (+1.25%) | 6,517,900 |
5 Dec 2023 | CNY | 4.03 | 4.07 | 4 | 4.01 | 4.01 | -0.02 (-0.50%) | 7,535,933 |
4 Dec 2023 | CNY | 4.03 | 4.06 | 3.97 | 4.03 | 4.03 | 0.0 (0.0%) | 7,786,600 |
1 Dec 2023 | CNY | 3.95 | 4.03 | 3.92 | 4.03 | 4.03 | +0.1 (+2.54%) | 10,621,900 |
30 Nov 2023 | CNY | 3.9 | 3.95 | 3.88 | 3.93 | 3.93 | +0.01 (+0.26%) | 4,804,333 |
29 Nov 2023 | CNY | 3.92 | 3.99 | 3.88 | 3.92 | 3.92 | -0.02 (-0.51%) | 10,490,300 |
28 Nov 2023 | CNY | 3.94 | 3.96 | 3.91 | 3.94 | 3.94 | -0.02 (-0.51%) | 6,187,758 |
27 Nov 2023 | CNY | 3.96 | 4.01 | 3.91 | 3.96 | 3.96 | -0.02 (-0.50%) | 14,963,540 |
24 Nov 2023 | CNY | 3.99 | 4.02 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 6,090,100 |
23 Nov 2023 | CNY | 3.95 | 4.02 | 3.93 | 3.98 | 3.98 | +0.03 (+0.76%) | 9,590,800 |
22 Nov 2023 | CNY | 3.98 | 4.03 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 8,671,800 |
21 Nov 2023 | CNY | 4.01 | 4.08 | 3.97 | 4 | 4 | +0.03 (+0.76%) | 11,779,740 |
20 Nov 2023 | CNY | 3.94 | 4.04 | 3.93 | 3.97 | 3.97 | +0.04 (+1.02%) | 11,545,440 |
17 Nov 2023 | CNY | 4.01 | 4.02 | 3.92 | 3.93 | 3.93 | -0.09 (-2.24%) | 14,320,140 |
16 Nov 2023 | CNY | 3.9 | 4.15 | 3.87 | 4.02 | 4.02 | +0.08 (+2.03%) | 25,555,278 |
15 Nov 2023 | CNY | 3.87 | 3.96 | 3.82 | 3.94 | 3.94 | +0.1 (+2.60%) | 14,079,317 |
14 Nov 2023 | CNY | 3.88 | 3.9 | 3.82 | 3.84 | 3.84 | -0.04 (-1.03%) | 8,882,082 |
13 Nov 2023 | CNY | 3.92 | 3.94 | 3.84 | 3.88 | 3.88 | -0.05 (-1.27%) | 14,193,264 |