Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 3.49 | 3.55 | 3.48 | 3.52 | 3.52 | +0.03 (+0.86%) | 31,416,185 |
29 Dec 2023 | CNY | 3.52 | 3.53 | 3.48 | 3.49 | 3.49 | 0.0 (0.0%) | 23,786,741 |
28 Dec 2023 | CNY | 3.44 | 3.5 | 3.42 | 3.49 | 3.49 | +0.05 (+1.45%) | 36,354,257 |
27 Dec 2023 | CNY | 3.43 | 3.46 | 3.4 | 3.44 | 3.44 | +0.01 (+0.29%) | 34,196,074 |
26 Dec 2023 | CNY | 3.46 | 3.47 | 3.42 | 3.43 | 3.43 | -0.02 (-0.58%) | 22,590,222 |
25 Dec 2023 | CNY | 3.47 | 3.48 | 3.43 | 3.45 | 3.45 | -0.03 (-0.86%) | 25,686,431 |
22 Dec 2023 | CNY | 3.49 | 3.53 | 3.46 | 3.48 | 3.48 | -0.02 (-0.57%) | 39,929,700 |
21 Dec 2023 | CNY | 3.48 | 3.5 | 3.44 | 3.5 | 3.5 | 0.0 (0.0%) | 34,778,288 |
20 Dec 2023 | CNY | 3.53 | 3.56 | 3.5 | 3.5 | 3.5 | -0.04 (-1.13%) | 19,365,600 |
19 Dec 2023 | CNY | 3.55 | 3.56 | 3.51 | 3.54 | 3.54 | -0.02 (-0.56%) | 25,435,500 |
18 Dec 2023 | CNY | 3.6 | 3.62 | 3.54 | 3.56 | 3.56 | -0.05 (-1.39%) | 26,369,920 |
15 Dec 2023 | CNY | 3.65 | 3.66 | 3.61 | 3.61 | 3.61 | -0.03 (-0.82%) | 24,541,641 |
14 Dec 2023 | CNY | 3.66 | 3.67 | 3.64 | 3.64 | 3.64 | -0.01 (-0.27%) | 24,247,900 |
13 Dec 2023 | CNY | 3.69 | 3.7 | 3.65 | 3.65 | 3.65 | -0.06 (-1.62%) | 27,249,151 |
12 Dec 2023 | CNY | 3.73 | 3.73 | 3.66 | 3.71 | 3.71 | -0.03 (-0.80%) | 34,423,890 |
11 Dec 2023 | CNY | 3.74 | 3.75 | 3.62 | 3.74 | 3.74 | -0.02 (-0.53%) | 64,033,067 |
8 Dec 2023 | CNY | 3.72 | 3.76 | 3.7 | 3.76 | 3.76 | +0.06 (+1.62%) | 72,959,709 |
7 Dec 2023 | CNY | 3.72 | 3.74 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 26,350,600 |
6 Dec 2023 | CNY | 3.7 | 3.73 | 3.68 | 3.71 | 3.71 | 0.0 (0.0%) | 23,425,900 |
5 Dec 2023 | CNY | 3.8 | 3.8 | 3.71 | 3.71 | 3.71 | -0.08 (-2.11%) | 27,937,622 |
4 Dec 2023 | CNY | 3.8 | 3.84 | 3.76 | 3.79 | 3.79 | -0.02 (-0.52%) | 24,263,850 |
1 Dec 2023 | CNY | 3.79 | 3.82 | 3.78 | 3.81 | 3.81 | +0.03 (+0.79%) | 19,488,782 |
30 Nov 2023 | CNY | 3.8 | 3.81 | 3.75 | 3.78 | 3.78 | -0.02 (-0.53%) | 25,120,257 |
29 Nov 2023 | CNY | 3.85 | 3.87 | 3.79 | 3.8 | 3.8 | -0.06 (-1.55%) | 30,082,686 |
28 Nov 2023 | CNY | 3.87 | 3.88 | 3.83 | 3.86 | 3.86 | -0.01 (-0.26%) | 23,233,300 |
27 Nov 2023 | CNY | 3.89 | 3.9 | 3.84 | 3.87 | 3.87 | -0.02 (-0.51%) | 26,761,640 |
24 Nov 2023 | CNY | 3.9 | 3.92 | 3.87 | 3.89 | 3.89 | -0.02 (-0.51%) | 27,805,418 |
23 Nov 2023 | CNY | 3.84 | 3.92 | 3.83 | 3.91 | 3.91 | +0.06 (+1.56%) | 30,871,813 |
22 Nov 2023 | CNY | 3.89 | 3.91 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 20,298,157 |
21 Nov 2023 | CNY | 3.91 | 3.96 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 28,680,961 |