Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.51 | 4.92 | 4.46 | 4.92 | 4.92 | +0.45 (+10.07%) | 87,360,790 |
8 Jan 2024 | CNY | 4.53 | 4.88 | 4.42 | 4.47 | 4.47 | -0.07 (-1.54%) | 115,035,780 |
5 Jan 2024 | CNY | 4.57 | 4.8 | 4.46 | 4.54 | 4.54 | +0.18 (+4.13%) | 144,718,730 |
4 Jan 2024 | CNY | 4 | 4.36 | 3.99 | 4.36 | 4.36 | +0.4 (+10.10%) | 72,723,400 |
3 Jan 2024 | CNY | 4.07 | 4.07 | 3.91 | 3.96 | 3.96 | -0.1 (-2.46%) | 35,791,500 |
2 Jan 2024 | CNY | 4.05 | 4.06 | 3.99 | 4.06 | 4.06 | +0.03 (+0.74%) | 29,390,450 |
29 Dec 2023 | CNY | 4.04 | 4.12 | 3.99 | 4.03 | 4.03 | -0.07 (-1.71%) | 44,476,300 |
28 Dec 2023 | CNY | 4.22 | 4.23 | 4.03 | 4.1 | 4.1 | -0.17 (-3.98%) | 48,712,400 |
27 Dec 2023 | CNY | 4.33 | 4.38 | 4.2 | 4.27 | 4.27 | -0.19 (-4.26%) | 62,333,600 |
26 Dec 2023 | CNY | 4.18 | 4.62 | 4.08 | 4.46 | 4.46 | +0.25 (+5.94%) | 93,773,180 |
25 Dec 2023 | CNY | 4.24 | 4.34 | 4.17 | 4.21 | 4.21 | -0.01 (-0.24%) | 47,706,590 |
22 Dec 2023 | CNY | 4.17 | 4.44 | 4.14 | 4.22 | 4.22 | +0.04 (+0.96%) | 66,608,090 |
21 Dec 2023 | CNY | 4.14 | 4.21 | 3.98 | 4.18 | 4.18 | +0.04 (+0.97%) | 56,720,860 |
20 Dec 2023 | CNY | 4.28 | 4.48 | 4.14 | 4.14 | 4.14 | -0.14 (-3.27%) | 80,307,520 |
19 Dec 2023 | CNY | 4.56 | 4.64 | 4.28 | 4.28 | 4.28 | -0.47 (-9.89%) | 105,996,920 |
18 Dec 2023 | CNY | 4.33 | 4.91 | 4.27 | 4.75 | 4.75 | +0.29 (+6.50%) | 145,014,740 |
15 Dec 2023 | CNY | 4.26 | 4.68 | 4.18 | 4.46 | 4.46 | +0.21 (+4.94%) | 116,293,820 |
14 Dec 2023 | CNY | 4.14 | 4.38 | 4.07 | 4.25 | 4.25 | +0.13 (+3.16%) | 64,904,320 |
13 Dec 2023 | CNY | 4.06 | 4.25 | 4.06 | 4.12 | 4.12 | +0.02 (+0.49%) | 31,987,700 |
12 Dec 2023 | CNY | 4 | 4.19 | 3.98 | 4.1 | 4.1 | +0.06 (+1.49%) | 33,681,300 |
11 Dec 2023 | CNY | 3.96 | 4.05 | 3.92 | 4.04 | 4.04 | +0.09 (+2.28%) | 25,989,500 |
8 Dec 2023 | CNY | 4.11 | 4.12 | 3.94 | 3.95 | 3.95 | -0.13 (-3.19%) | 33,475,720 |
7 Dec 2023 | CNY | 4.18 | 4.21 | 4.06 | 4.08 | 4.08 | -0.11 (-2.63%) | 36,808,960 |
6 Dec 2023 | CNY | 4.11 | 4.24 | 4.02 | 4.19 | 4.19 | +0.06 (+1.45%) | 66,290,280 |
5 Dec 2023 | CNY | 4.27 | 4.4 | 4.1 | 4.13 | 4.13 | -0.03 (-0.72%) | 118,483,810 |
4 Dec 2023 | CNY | 3.81 | 4.16 | 3.8 | 4.16 | 4.16 | +0.38 (+10.05%) | 41,366,570 |
1 Dec 2023 | CNY | 3.73 | 3.8 | 3.73 | 3.78 | 3.78 | +0.04 (+1.07%) | 10,234,100 |
30 Nov 2023 | CNY | 3.74 | 3.8 | 3.73 | 3.74 | 3.74 | -0.01 (-0.27%) | 9,364,380 |
29 Nov 2023 | CNY | 3.8 | 3.83 | 3.74 | 3.75 | 3.75 | -0.07 (-1.83%) | 11,803,000 |
28 Nov 2023 | CNY | 3.82 | 3.83 | 3.79 | 3.82 | 3.82 | 0.0 (0.0%) | 11,192,700 |