Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 3.8 | 3.85 | 3.76 | 3.84 | 3.84 | +0.04 (+1.05%) | 11,164,111 |
26 Dec 2023 | CNY | 3.82 | 3.84 | 3.79 | 3.8 | 3.8 | -0.02 (-0.52%) | 11,237,722 |
25 Dec 2023 | CNY | 3.9 | 3.91 | 3.8 | 3.82 | 3.82 | -0.09 (-2.30%) | 17,283,000 |
22 Dec 2023 | CNY | 3.91 | 3.95 | 3.88 | 3.91 | 3.91 | -0.02 (-0.51%) | 17,398,939 |
21 Dec 2023 | CNY | 3.98 | 3.98 | 3.91 | 3.93 | 3.93 | -0.03 (-0.76%) | 24,179,999 |
20 Dec 2023 | CNY | 3.92 | 3.98 | 3.91 | 3.96 | 3.96 | +0.04 (+1.02%) | 26,642,267 |
19 Dec 2023 | CNY | 3.91 | 3.92 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 10,697,432 |
18 Dec 2023 | CNY | 3.92 | 3.94 | 3.89 | 3.91 | 3.91 | 0.0 (0.0%) | 9,364,740 |
15 Dec 2023 | CNY | 3.93 | 3.96 | 3.9 | 3.91 | 3.91 | -0.01 (-0.26%) | 11,056,356 |
14 Dec 2023 | CNY | 3.92 | 3.94 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 9,396,704 |
13 Dec 2023 | CNY | 3.96 | 3.97 | 3.91 | 3.92 | 3.92 | -0.04 (-1.01%) | 8,514,516 |
12 Dec 2023 | CNY | 3.95 | 3.97 | 3.94 | 3.96 | 3.96 | -0.01 (-0.25%) | 10,947,461 |
11 Dec 2023 | CNY | 3.91 | 3.97 | 3.85 | 3.97 | 3.97 | +0.05 (+1.28%) | 26,174,141 |
8 Dec 2023 | CNY | 3.85 | 3.94 | 3.85 | 3.92 | 3.92 | +0.05 (+1.29%) | 33,536,816 |
7 Dec 2023 | CNY | 3.82 | 3.88 | 3.81 | 3.87 | 3.87 | +0.04 (+1.04%) | 21,140,629 |
6 Dec 2023 | CNY | 3.81 | 3.85 | 3.77 | 3.83 | 3.83 | +0.02 (+0.52%) | 13,043,563 |
5 Dec 2023 | CNY | 3.85 | 3.86 | 3.81 | 3.81 | 3.81 | -0.05 (-1.30%) | 11,751,162 |
4 Dec 2023 | CNY | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 8,625,573 |
1 Dec 2023 | CNY | 3.85 | 3.9 | 3.84 | 3.86 | 3.86 | +0.02 (+0.52%) | 15,853,363 |
30 Nov 2023 | CNY | 3.82 | 3.86 | 3.81 | 3.84 | 3.84 | +0.02 (+0.52%) | 10,107,864 |
29 Nov 2023 | CNY | 3.86 | 3.87 | 3.82 | 3.82 | 3.82 | -0.04 (-1.04%) | 10,502,800 |
28 Nov 2023 | CNY | 3.88 | 3.88 | 3.85 | 3.86 | 3.86 | -0.02 (-0.52%) | 10,821,075 |
27 Nov 2023 | CNY | 3.92 | 3.92 | 3.85 | 3.88 | 3.88 | -0.03 (-0.77%) | 13,100,922 |
24 Nov 2023 | CNY | 3.89 | 3.93 | 3.88 | 3.91 | 3.91 | +0.02 (+0.51%) | 13,246,664 |
23 Nov 2023 | CNY | 3.87 | 3.9 | 3.86 | 3.89 | 3.89 | +0.01 (+0.26%) | 11,163,101 |
22 Nov 2023 | CNY | 3.88 | 3.91 | 3.87 | 3.88 | 3.88 | -0.01 (-0.26%) | 10,721,072 |
21 Nov 2023 | CNY | 3.86 | 3.92 | 3.85 | 3.89 | 3.89 | +0.03 (+0.78%) | 16,212,200 |
20 Nov 2023 | CNY | 3.86 | 3.88 | 3.83 | 3.86 | 3.86 | 0.0 (0.0%) | 14,449,300 |
17 Nov 2023 | CNY | 3.9 | 3.91 | 3.85 | 3.86 | 3.86 | -0.04 (-1.03%) | 17,223,858 |
16 Nov 2023 | CNY | 3.9 | 3.92 | 3.89 | 3.9 | 3.9 | 0.0 (0.0%) | 10,511,400 |