Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 3.8 | 3.84 | 3.79 | 3.83 | 3.83 | +0.03 (+0.79%) | 30,049,570 |
28 Dec 2023 | CNY | 3.71 | 3.82 | 3.7 | 3.8 | 3.8 | +0.08 (+2.15%) | 35,363,082 |
27 Dec 2023 | CNY | 3.66 | 3.74 | 3.64 | 3.72 | 3.72 | +0.07 (+1.92%) | 29,871,188 |
26 Dec 2023 | CNY | 3.69 | 3.69 | 3.63 | 3.65 | 3.65 | -0.04 (-1.08%) | 23,088,002 |
25 Dec 2023 | CNY | 3.72 | 3.74 | 3.68 | 3.69 | 3.69 | -0.04 (-1.07%) | 22,736,600 |
22 Dec 2023 | CNY | 3.76 | 3.78 | 3.72 | 3.73 | 3.73 | -0.04 (-1.06%) | 26,019,846 |
21 Dec 2023 | CNY | 3.75 | 3.79 | 3.73 | 3.77 | 3.77 | 0.0 (0.0%) | 30,116,832 |
20 Dec 2023 | CNY | 3.87 | 3.87 | 3.77 | 3.77 | 3.77 | -0.1 (-2.58%) | 37,472,744 |
19 Dec 2023 | CNY | 3.88 | 3.9 | 3.84 | 3.87 | 3.87 | -0.01 (-0.26%) | 24,847,618 |
18 Dec 2023 | CNY | 3.92 | 3.94 | 3.87 | 3.88 | 3.88 | -0.04 (-1.02%) | 21,451,763 |
15 Dec 2023 | CNY | 3.94 | 3.97 | 3.91 | 3.92 | 3.92 | -0.01 (-0.25%) | 27,440,061 |
14 Dec 2023 | CNY | 3.95 | 3.96 | 3.92 | 3.93 | 3.93 | -0.01 (-0.25%) | 17,470,633 |
13 Dec 2023 | CNY | 3.97 | 3.98 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 20,467,665 |
12 Dec 2023 | CNY | 3.96 | 3.99 | 3.95 | 3.97 | 3.97 | 0.0 (0.0%) | 26,127,248 |
11 Dec 2023 | CNY | 3.89 | 3.98 | 3.83 | 3.97 | 3.97 | +0.09 (+2.32%) | 54,354,864 |
8 Dec 2023 | CNY | 3.92 | 3.94 | 3.87 | 3.88 | 3.88 | -0.04 (-1.02%) | 26,717,427 |
7 Dec 2023 | CNY | 3.88 | 3.93 | 3.87 | 3.92 | 3.92 | +0.03 (+0.77%) | 23,684,675 |
6 Dec 2023 | CNY | 3.88 | 3.91 | 3.88 | 3.89 | 3.89 | 0.0 (0.0%) | 19,985,600 |
5 Dec 2023 | CNY | 3.91 | 3.95 | 3.88 | 3.89 | 3.89 | -0.03 (-0.77%) | 31,750,290 |
4 Dec 2023 | CNY | 3.93 | 3.95 | 3.92 | 3.92 | 3.92 | -0.01 (-0.25%) | 21,984,428 |
1 Dec 2023 | CNY | 3.9 | 3.94 | 3.89 | 3.93 | 3.93 | +0.03 (+0.77%) | 22,852,043 |
30 Nov 2023 | CNY | 3.9 | 3.93 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 23,453,500 |
29 Nov 2023 | CNY | 3.93 | 3.94 | 3.89 | 3.9 | 3.9 | -0.03 (-0.76%) | 21,676,922 |
28 Nov 2023 | CNY | 3.9 | 3.94 | 3.9 | 3.93 | 3.93 | +0.02 (+0.51%) | 26,153,361 |
27 Nov 2023 | CNY | 3.93 | 3.94 | 3.9 | 3.91 | 3.91 | -0.04 (-1.01%) | 24,437,362 |
24 Nov 2023 | CNY | 3.97 | 3.98 | 3.94 | 3.95 | 3.95 | -0.03 (-0.75%) | 22,896,222 |
23 Nov 2023 | CNY | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | +0.02 (+0.51%) | 27,049,154 |
22 Nov 2023 | CNY | 3.99 | 4.01 | 3.96 | 3.96 | 3.96 | -0.04 (-1%) | 30,103,819 |
21 Nov 2023 | CNY | 4.02 | 4.06 | 3.99 | 4 | 4 | -0.01 (-0.25%) | 41,753,800 |
20 Nov 2023 | CNY | 4.03 | 4.03 | 3.97 | 4.01 | 4.01 | -0.01 (-0.25%) | 29,413,800 |