Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.12 | 4.15 | 4.1 | 4.11 | 4.11 | -0.01 (-0.24%) | 14,170,450 |
8 Jan 2024 | CNY | 4.2 | 4.21 | 4.11 | 4.12 | 4.12 | -0.1 (-2.37%) | 14,375,330 |
5 Jan 2024 | CNY | 4.23 | 4.28 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 11,142,200 |
4 Jan 2024 | CNY | 4.27 | 4.28 | 4.23 | 4.24 | 4.24 | -0.03 (-0.70%) | 9,772,480 |
3 Jan 2024 | CNY | 4.3 | 4.32 | 4.25 | 4.27 | 4.27 | -0.06 (-1.39%) | 14,061,600 |
2 Jan 2024 | CNY | 4.29 | 4.34 | 4.27 | 4.33 | 4.33 | +0.09 (+2.12%) | 20,572,570 |
29 Dec 2023 | CNY | 4.21 | 4.26 | 4.21 | 4.24 | 4.24 | +0.04 (+0.95%) | 12,004,680 |
28 Dec 2023 | CNY | 4.16 | 4.22 | 4.15 | 4.2 | 4.2 | +0.04 (+0.96%) | 12,710,260 |
27 Dec 2023 | CNY | 4.14 | 4.18 | 4.11 | 4.16 | 4.16 | +0.01 (+0.24%) | 12,266,530 |
26 Dec 2023 | CNY | 4.14 | 4.18 | 4.14 | 4.15 | 4.15 | -0.01 (-0.24%) | 7,919,860 |
25 Dec 2023 | CNY | 4.21 | 4.21 | 4.15 | 4.16 | 4.16 | -0.05 (-1.19%) | 8,251,490 |
22 Dec 2023 | CNY | 4.18 | 4.23 | 4.14 | 4.21 | 4.21 | +0.02 (+0.48%) | 14,568,750 |
21 Dec 2023 | CNY | 4.18 | 4.2 | 4.13 | 4.19 | 4.19 | 0.0 (0.0%) | 10,957,900 |
20 Dec 2023 | CNY | 4.19 | 4.25 | 4.17 | 4.19 | 4.19 | +0.01 (+0.24%) | 11,561,020 |
19 Dec 2023 | CNY | 4.2 | 4.2 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 10,010,600 |
18 Dec 2023 | CNY | 4.27 | 4.28 | 4.2 | 4.2 | 4.2 | -0.08 (-1.87%) | 14,780,990 |
15 Dec 2023 | CNY | 4.3 | 4.32 | 4.27 | 4.28 | 4.28 | -0.01 (-0.23%) | 11,404,600 |
14 Dec 2023 | CNY | 4.27 | 4.31 | 4.27 | 4.29 | 4.29 | +0.02 (+0.47%) | 10,446,230 |
13 Dec 2023 | CNY | 4.29 | 4.32 | 4.27 | 4.27 | 4.27 | -0.02 (-0.47%) | 11,096,870 |
12 Dec 2023 | CNY | 4.28 | 4.3 | 4.25 | 4.29 | 4.29 | +0.01 (+0.23%) | 9,444,310 |
11 Dec 2023 | CNY | 4.26 | 4.29 | 4.22 | 4.28 | 4.28 | +0.01 (+0.23%) | 16,668,720 |
8 Dec 2023 | CNY | 4.31 | 4.32 | 4.27 | 4.27 | 4.27 | -0.04 (-0.93%) | 15,595,780 |
7 Dec 2023 | CNY | 4.33 | 4.33 | 4.26 | 4.31 | 4.31 | 0.0 (0.0%) | 14,498,020 |
6 Dec 2023 | CNY | 4.29 | 4.32 | 4.26 | 4.31 | 4.31 | +0.01 (+0.23%) | 12,468,710 |
5 Dec 2023 | CNY | 4.35 | 4.35 | 4.29 | 4.3 | 4.3 | -0.05 (-1.15%) | 17,364,200 |
4 Dec 2023 | CNY | 4.35 | 4.37 | 4.33 | 4.35 | 4.35 | 0.0 (0.0%) | 13,025,800 |
1 Dec 2023 | CNY | 4.35 | 4.38 | 4.34 | 4.35 | 4.35 | -0.01 (-0.23%) | 12,394,660 |
30 Nov 2023 | CNY | 4.37 | 4.38 | 4.33 | 4.36 | 4.36 | -0.01 (-0.23%) | 16,184,010 |
29 Nov 2023 | CNY | 4.4 | 4.41 | 4.36 | 4.37 | 4.37 | -0.04 (-0.91%) | 11,072,800 |
28 Nov 2023 | CNY | 4.39 | 4.42 | 4.36 | 4.41 | 4.41 | +0.02 (+0.46%) | 12,063,800 |