Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 3.9 | 3.95 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 5,626,254 |
25 Jan 2024 | CNY | 3.79 | 3.91 | 3.76 | 3.91 | 3.91 | +0.14 (+3.71%) | 6,970,506 |
24 Jan 2024 | CNY | 3.7 | 3.79 | 3.62 | 3.77 | 3.77 | +0.12 (+3.29%) | 8,739,327 |
23 Jan 2024 | CNY | 3.65 | 3.68 | 3.55 | 3.65 | 3.65 | 0.0 (0.0%) | 8,526,306 |
22 Jan 2024 | CNY | 3.85 | 3.87 | 3.61 | 3.65 | 3.65 | -0.21 (-5.44%) | 7,257,632 |
19 Jan 2024 | CNY | 3.83 | 3.91 | 3.81 | 3.86 | 3.86 | +0.02 (+0.52%) | 5,431,839 |
18 Jan 2024 | CNY | 3.94 | 3.95 | 3.75 | 3.84 | 3.84 | -0.11 (-2.78%) | 8,055,472 |
17 Jan 2024 | CNY | 3.99 | 4.02 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 4,000,330 |
16 Jan 2024 | CNY | 4.04 | 4.04 | 3.97 | 4 | 4 | -0.04 (-0.99%) | 4,630,800 |
15 Jan 2024 | CNY | 4 | 4.05 | 3.99 | 4.04 | 4.04 | +0.03 (+0.75%) | 4,902,486 |
12 Jan 2024 | CNY | 4.01 | 4.06 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 3,416,005 |
11 Jan 2024 | CNY | 4.02 | 4.03 | 3.99 | 4 | 4 | -0.02 (-0.50%) | 3,847,621 |
10 Jan 2024 | CNY | 4.03 | 4.03 | 3.98 | 4.02 | 4.02 | +0.01 (+0.25%) | 3,094,440 |
9 Jan 2024 | CNY | 3.98 | 4.03 | 3.97 | 4.01 | 4.01 | +0.02 (+0.50%) | 3,955,183 |
8 Jan 2024 | CNY | 4.04 | 4.04 | 3.98 | 3.99 | 3.99 | -0.05 (-1.24%) | 4,769,980 |
5 Jan 2024 | CNY | 4.07 | 4.09 | 4.02 | 4.04 | 4.04 | -0.03 (-0.74%) | 5,764,383 |
4 Jan 2024 | CNY | 4.06 | 4.08 | 4.04 | 4.07 | 4.07 | +0.01 (+0.25%) | 3,350,720 |
3 Jan 2024 | CNY | 4.02 | 4.08 | 4.02 | 4.06 | 4.06 | +0.03 (+0.74%) | 5,743,926 |
2 Jan 2024 | CNY | 3.97 | 4.05 | 3.95 | 4.03 | 4.03 | +0.06 (+1.51%) | 7,149,824 |
29 Dec 2023 | CNY | 3.97 | 3.98 | 3.95 | 3.97 | 3.97 | 0.0 (0.0%) | 4,319,954 |
28 Dec 2023 | CNY | 3.94 | 3.98 | 3.91 | 3.97 | 3.97 | +0.03 (+0.76%) | 4,535,630 |
27 Dec 2023 | CNY | 3.91 | 3.95 | 3.87 | 3.94 | 3.94 | +0.02 (+0.51%) | 7,114,658 |
26 Dec 2023 | CNY | 3.94 | 3.97 | 3.91 | 3.92 | 3.92 | -0.02 (-0.51%) | 5,374,918 |
25 Dec 2023 | CNY | 3.97 | 3.98 | 3.92 | 3.94 | 3.94 | -0.03 (-0.76%) | 5,179,839 |
22 Dec 2023 | CNY | 4 | 4.03 | 3.96 | 3.97 | 3.97 | -0.04 (-1.00%) | 6,277,051 |
21 Dec 2023 | CNY | 3.95 | 4.09 | 3.92 | 4.01 | 4.01 | +0.05 (+1.26%) | 11,441,201 |
20 Dec 2023 | CNY | 4.02 | 4.03 | 3.95 | 3.96 | 3.96 | -0.05 (-1.25%) | 4,507,157 |
19 Dec 2023 | CNY | 4.03 | 4.04 | 3.98 | 4.01 | 4.01 | -0.01 (-0.25%) | 5,929,537 |
18 Dec 2023 | CNY | 4.12 | 4.12 | 4.01 | 4.02 | 4.02 | -0.1 (-2.43%) | 12,079,572 |
15 Dec 2023 | CNY | 4.06 | 4.13 | 4.06 | 4.12 | 4.12 | +0.05 (+1.23%) | 12,485,058 |