Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 3.84 | 3.93 | 3.81 | 3.86 | 3.86 | +0.04 (+1.05%) | 21,171,600 |
8 Jan 2024 | CNY | 3.83 | 3.89 | 3.82 | 3.82 | 3.82 | -0.02 (-0.52%) | 20,183,700 |
5 Jan 2024 | CNY | 3.91 | 3.93 | 3.82 | 3.84 | 3.84 | -0.07 (-1.79%) | 32,223,200 |
4 Jan 2024 | CNY | 4.05 | 4.06 | 3.88 | 3.91 | 3.91 | -0.15 (-3.69%) | 35,815,900 |
3 Jan 2024 | CNY | 4.06 | 4.08 | 3.97 | 4.06 | 4.06 | -0.03 (-0.73%) | 43,414,800 |
2 Jan 2024 | CNY | 4.07 | 4.18 | 4.01 | 4.09 | 4.09 | -0.16 (-3.76%) | 47,651,500 |
29 Dec 2023 | CNY | 4.19 | 4.32 | 4.15 | 4.25 | 4.25 | -0.01 (-0.23%) | 44,423,400 |
28 Dec 2023 | CNY | 4.18 | 4.35 | 4.16 | 4.26 | 4.26 | +0.05 (+1.19%) | 38,925,100 |
27 Dec 2023 | CNY | 4.11 | 4.27 | 4.07 | 4.21 | 4.21 | +0.11 (+2.68%) | 37,412,500 |
26 Dec 2023 | CNY | 4.2 | 4.26 | 4.06 | 4.1 | 4.1 | -0.11 (-2.61%) | 37,534,260 |
25 Dec 2023 | CNY | 4.23 | 4.3 | 4.13 | 4.21 | 4.21 | -0.09 (-2.09%) | 47,411,100 |
22 Dec 2023 | CNY | 4.66 | 4.68 | 4.22 | 4.3 | 4.3 | -0.36 (-7.73%) | 88,293,400 |
21 Dec 2023 | CNY | 4.65 | 4.7 | 4.52 | 4.66 | 4.66 | +0.03 (+0.65%) | 49,562,000 |
20 Dec 2023 | CNY | 4.83 | 4.84 | 4.61 | 4.63 | 4.63 | -0.19 (-3.94%) | 52,019,200 |
19 Dec 2023 | CNY | 4.77 | 4.97 | 4.74 | 4.82 | 4.82 | +0.09 (+1.90%) | 52,073,200 |
18 Dec 2023 | CNY | 4.93 | 5.02 | 4.7 | 4.73 | 4.73 | -0.25 (-5.02%) | 78,304,710 |
15 Dec 2023 | CNY | 4.85 | 5.13 | 4.77 | 4.98 | 4.98 | +0.18 (+3.75%) | 100,698,900 |
14 Dec 2023 | CNY | 4.8 | 4.92 | 4.76 | 4.8 | 4.8 | -0.03 (-0.62%) | 56,437,800 |
13 Dec 2023 | CNY | 4.95 | 5.05 | 4.83 | 4.83 | 4.83 | -0.11 (-2.23%) | 66,402,810 |
12 Dec 2023 | CNY | 5.01 | 5.15 | 4.86 | 4.94 | 4.94 | -0.12 (-2.37%) | 98,135,320 |
11 Dec 2023 | CNY | 4.69 | 5.17 | 4.62 | 5.06 | 5.06 | +0.36 (+7.66%) | 130,228,140 |
8 Dec 2023 | CNY | 4.83 | 4.86 | 4.53 | 4.7 | 4.7 | -0.33 (-6.56%) | 140,841,340 |
7 Dec 2023 | CNY | 4.68 | 5.2 | 4.68 | 5.03 | 5.03 | +0.3 (+6.34%) | 201,432,420 |
6 Dec 2023 | CNY | 4.7 | 4.97 | 4.61 | 4.73 | 4.73 | +0.07 (+1.50%) | 126,035,350 |
5 Dec 2023 | CNY | 4.65 | 4.99 | 4.57 | 4.66 | 4.66 | 0.0 (0.0%) | 137,278,050 |
4 Dec 2023 | CNY | 4.33 | 4.82 | 4.31 | 4.66 | 4.66 | +0.28 (+6.39%) | 134,166,060 |
1 Dec 2023 | CNY | 4.11 | 4.48 | 4.1 | 4.38 | 4.38 | +0.25 (+6.05%) | 87,786,200 |
30 Nov 2023 | CNY | 4.09 | 4.16 | 4.05 | 4.13 | 4.13 | +0.03 (+0.73%) | 29,555,600 |
29 Nov 2023 | CNY | 4.09 | 4.16 | 4.03 | 4.1 | 4.1 | 0.0 (0.0%) | 34,398,500 |
28 Nov 2023 | CNY | 4.15 | 4.28 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 39,930,090 |