Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | CNY | 3.41 | 3.51 | 3.39 | 3.43 | 3.43 | +0.02 (+0.59%) | 6,475,800 |
10 Jan 2024 | CNY | 3.44 | 3.44 | 3.4 | 3.41 | 3.41 | -0.03 (-0.87%) | 4,400,800 |
9 Jan 2024 | CNY | 3.44 | 3.47 | 3.4 | 3.44 | 3.44 | -0.01 (-0.29%) | 4,471,600 |
8 Jan 2024 | CNY | 3.48 | 3.52 | 3.44 | 3.45 | 3.45 | -0.02 (-0.58%) | 4,617,900 |
5 Jan 2024 | CNY | 3.51 | 3.53 | 3.47 | 3.47 | 3.47 | -0.03 (-0.86%) | 4,705,000 |
4 Jan 2024 | CNY | 3.53 | 3.58 | 3.49 | 3.5 | 3.5 | -0.04 (-1.13%) | 4,691,800 |
3 Jan 2024 | CNY | 3.63 | 3.63 | 3.54 | 3.54 | 3.54 | -0.1 (-2.75%) | 6,401,601 |
2 Jan 2024 | CNY | 3.66 | 3.7 | 3.62 | 3.64 | 3.64 | -0.01 (-0.27%) | 5,754,301 |
29 Dec 2023 | CNY | 3.65 | 3.66 | 3.59 | 3.65 | 3.65 | +0.03 (+0.83%) | 7,322,701 |
28 Dec 2023 | CNY | 3.49 | 3.66 | 3.48 | 3.62 | 3.62 | +0.13 (+3.72%) | 10,782,201 |
27 Dec 2023 | CNY | 3.56 | 3.56 | 3.49 | 3.49 | 3.49 | -0.07 (-1.97%) | 6,053,600 |
26 Dec 2023 | CNY | 3.43 | 3.61 | 3.39 | 3.56 | 3.56 | +0.12 (+3.49%) | 10,158,546 |
25 Dec 2023 | CNY | 3.48 | 3.49 | 3.41 | 3.44 | 3.44 | -0.03 (-0.86%) | 5,277,475 |
22 Dec 2023 | CNY | 3.56 | 3.56 | 3.46 | 3.47 | 3.47 | -0.08 (-2.25%) | 6,242,700 |
21 Dec 2023 | CNY | 3.57 | 3.57 | 3.52 | 3.55 | 3.55 | -0.04 (-1.11%) | 4,591,800 |
20 Dec 2023 | CNY | 3.62 | 3.64 | 3.51 | 3.59 | 3.59 | -0.03 (-0.83%) | 6,332,000 |
19 Dec 2023 | CNY | 3.65 | 3.67 | 3.6 | 3.62 | 3.62 | -0.03 (-0.82%) | 4,090,300 |
18 Dec 2023 | CNY | 3.73 | 3.73 | 3.63 | 3.65 | 3.65 | -0.09 (-2.41%) | 5,048,800 |
15 Dec 2023 | CNY | 3.78 | 3.78 | 3.73 | 3.74 | 3.74 | -0.05 (-1.32%) | 3,796,152 |
14 Dec 2023 | CNY | 3.77 | 3.82 | 3.74 | 3.79 | 3.79 | +0.02 (+0.53%) | 4,162,952 |
13 Dec 2023 | CNY | 3.82 | 3.84 | 3.77 | 3.77 | 3.77 | -0.03 (-0.79%) | 3,669,700 |
12 Dec 2023 | CNY | 3.77 | 3.81 | 3.75 | 3.8 | 3.8 | +0.04 (+1.06%) | 3,448,851 |
11 Dec 2023 | CNY | 3.8 | 3.8 | 3.7 | 3.76 | 3.76 | -0.02 (-0.53%) | 4,833,600 |
8 Dec 2023 | CNY | 3.84 | 3.89 | 3.77 | 3.78 | 3.78 | +0.08 (+2.16%) | 13,457,173 |
7 Dec 2023 | CNY | 3.71 | 3.72 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 2,860,883 |
6 Dec 2023 | CNY | 3.71 | 3.75 | 3.69 | 3.7 | 3.7 | -0.01 (-0.27%) | 3,105,000 |
5 Dec 2023 | CNY | 3.7 | 3.74 | 3.69 | 3.71 | 3.71 | -0.01 (-0.27%) | 2,950,100 |
4 Dec 2023 | CNY | 3.74 | 3.74 | 3.7 | 3.72 | 3.72 | -0.02 (-0.53%) | 3,520,800 |
1 Dec 2023 | CNY | 3.74 | 3.78 | 3.69 | 3.74 | 3.74 | -0.01 (-0.27%) | 3,688,400 |
30 Nov 2023 | CNY | 3.77 | 3.79 | 3.74 | 3.75 | 3.75 | -0.02 (-0.53%) | 2,714,387 |