Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 3.74 | 3.78 | 3.67 | 3.7 | 3.7 | -0.05 (-1.33%) | 10,733,465 |
21 Dec 2023 | CNY | 3.73 | 3.76 | 3.66 | 3.75 | 3.75 | 0.0 (0.0%) | 10,915,638 |
20 Dec 2023 | CNY | 3.78 | 3.87 | 3.75 | 3.75 | 3.75 | -0.02 (-0.53%) | 10,780,200 |
19 Dec 2023 | CNY | 3.84 | 3.85 | 3.75 | 3.77 | 3.77 | -0.07 (-1.82%) | 11,159,200 |
18 Dec 2023 | CNY | 3.87 | 3.94 | 3.82 | 3.84 | 3.84 | -0.05 (-1.29%) | 13,767,947 |
15 Dec 2023 | CNY | 3.93 | 3.96 | 3.87 | 3.89 | 3.89 | -0.02 (-0.51%) | 11,889,039 |
14 Dec 2023 | CNY | 3.84 | 3.95 | 3.82 | 3.91 | 3.91 | +0.08 (+2.09%) | 16,313,947 |
13 Dec 2023 | CNY | 3.83 | 3.88 | 3.81 | 3.83 | 3.83 | -0.02 (-0.52%) | 9,859,538 |
12 Dec 2023 | CNY | 3.8 | 3.86 | 3.78 | 3.85 | 3.85 | +0.02 (+0.52%) | 11,431,425 |
11 Dec 2023 | CNY | 3.74 | 3.84 | 3.7 | 3.83 | 3.83 | +0.08 (+2.13%) | 16,271,167 |
8 Dec 2023 | CNY | 3.8 | 3.83 | 3.75 | 3.75 | 3.75 | -0.06 (-1.57%) | 18,978,100 |
7 Dec 2023 | CNY | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | -0.03 (-0.78%) | 10,248,149 |
6 Dec 2023 | CNY | 3.85 | 3.88 | 3.82 | 3.84 | 3.84 | -0.02 (-0.52%) | 14,635,800 |
5 Dec 2023 | CNY | 3.94 | 3.97 | 3.85 | 3.86 | 3.86 | -0.1 (-2.53%) | 16,108,601 |
4 Dec 2023 | CNY | 3.97 | 4.01 | 3.93 | 3.96 | 3.96 | -0.01 (-0.25%) | 13,669,434 |
1 Dec 2023 | CNY | 3.89 | 3.99 | 3.89 | 3.97 | 3.97 | +0.07 (+1.79%) | 20,468,400 |
30 Nov 2023 | CNY | 4.04 | 4.05 | 3.86 | 3.9 | 3.9 | -0.17 (-4.18%) | 37,095,707 |
29 Nov 2023 | CNY | 4.08 | 4.11 | 4.06 | 4.07 | 4.07 | -0.01 (-0.25%) | 10,529,200 |
28 Nov 2023 | CNY | 4.08 | 4.09 | 4.04 | 4.08 | 4.08 | 0.0 (0.0%) | 10,799,103 |
27 Nov 2023 | CNY | 4.08 | 4.11 | 4.06 | 4.08 | 4.08 | 0.0 (0.0%) | 14,803,105 |
24 Nov 2023 | CNY | 4.08 | 4.14 | 4.05 | 4.08 | 4.08 | -0.01 (-0.24%) | 14,849,856 |
23 Nov 2023 | CNY | 4.05 | 4.1 | 4.04 | 4.09 | 4.09 | +0.03 (+0.74%) | 11,452,400 |
22 Nov 2023 | CNY | 4.05 | 4.09 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 7,644,800 |
21 Nov 2023 | CNY | 4.05 | 4.1 | 4.04 | 4.07 | 4.07 | +0.01 (+0.25%) | 11,119,491 |
20 Nov 2023 | CNY | 4.06 | 4.08 | 4.02 | 4.06 | 4.06 | 0.0 (0.0%) | 11,386,100 |
17 Nov 2023 | CNY | 4.04 | 4.07 | 4.02 | 4.06 | 4.06 | +0.02 (+0.50%) | 8,264,318 |
16 Nov 2023 | CNY | 4.04 | 4.07 | 4.02 | 4.04 | 4.04 | -0.01 (-0.25%) | 11,050,719 |
15 Nov 2023 | CNY | 4.05 | 4.07 | 4.03 | 4.05 | 4.05 | +0.02 (+0.50%) | 10,051,300 |
14 Nov 2023 | CNY | 4.09 | 4.1 | 4.02 | 4.03 | 4.03 | -0.08 (-1.95%) | 16,462,875 |
13 Nov 2023 | CNY | 4.07 | 4.12 | 4.05 | 4.11 | 4.11 | +0.05 (+1.23%) | 14,183,100 |