Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 3.6 | 3.63 | 3.57 | 3.58 | 3.58 | -0.03 (-0.83%) | 18,551,923 |
28 Dec 2023 | CNY | 3.54 | 3.64 | 3.5 | 3.61 | 3.61 | +0.06 (+1.69%) | 14,229,330 |
27 Dec 2023 | CNY | 3.56 | 3.59 | 3.51 | 3.55 | 3.55 | 0.0 (0.0%) | 8,949,749 |
26 Dec 2023 | CNY | 3.62 | 3.62 | 3.53 | 3.55 | 3.55 | -0.07 (-1.93%) | 9,576,964 |
25 Dec 2023 | CNY | 3.6 | 3.63 | 3.56 | 3.62 | 3.62 | +0.02 (+0.56%) | 10,675,500 |
22 Dec 2023 | CNY | 3.63 | 3.65 | 3.58 | 3.6 | 3.6 | -0.03 (-0.83%) | 10,748,700 |
21 Dec 2023 | CNY | 3.56 | 3.65 | 3.55 | 3.63 | 3.63 | +0.05 (+1.40%) | 16,925,307 |
20 Dec 2023 | CNY | 3.67 | 3.68 | 3.58 | 3.58 | 3.58 | -0.09 (-2.45%) | 13,254,661 |
19 Dec 2023 | CNY | 3.69 | 3.71 | 3.64 | 3.67 | 3.67 | -0.02 (-0.54%) | 15,223,785 |
18 Dec 2023 | CNY | 3.69 | 3.75 | 3.67 | 3.69 | 3.69 | -0.02 (-0.54%) | 14,592,844 |
15 Dec 2023 | CNY | 3.76 | 3.79 | 3.7 | 3.71 | 3.71 | -0.06 (-1.59%) | 25,708,306 |
14 Dec 2023 | CNY | 3.82 | 3.84 | 3.75 | 3.77 | 3.77 | -0.04 (-1.05%) | 20,420,392 |
13 Dec 2023 | CNY | 3.84 | 3.89 | 3.8 | 3.81 | 3.81 | -0.05 (-1.30%) | 19,735,082 |
12 Dec 2023 | CNY | 3.8 | 3.87 | 3.78 | 3.86 | 3.86 | +0.03 (+0.78%) | 21,408,610 |
11 Dec 2023 | CNY | 3.83 | 3.84 | 3.75 | 3.83 | 3.83 | -0.02 (-0.52%) | 30,073,952 |
8 Dec 2023 | CNY | 3.96 | 3.98 | 3.84 | 3.85 | 3.85 | -0.13 (-3.27%) | 29,373,338 |
7 Dec 2023 | CNY | 4.05 | 4.06 | 3.95 | 3.98 | 3.98 | -0.1 (-2.45%) | 28,945,500 |
6 Dec 2023 | CNY | 4.03 | 4.18 | 4.03 | 4.08 | 4.08 | +0.01 (+0.25%) | 24,110,017 |
5 Dec 2023 | CNY | 4.16 | 4.16 | 4.07 | 4.07 | 4.07 | -0.09 (-2.16%) | 29,967,259 |
4 Dec 2023 | CNY | 4.21 | 4.26 | 4.15 | 4.16 | 4.16 | -0.06 (-1.42%) | 38,801,934 |
1 Dec 2023 | CNY | 4.32 | 4.36 | 4.18 | 4.22 | 4.22 | -0.15 (-3.43%) | 57,126,578 |
30 Nov 2023 | CNY | 4.3 | 4.42 | 4.28 | 4.37 | 4.37 | -0.01 (-0.23%) | 57,571,154 |
29 Nov 2023 | CNY | 4.36 | 4.5 | 4.2 | 4.38 | 4.38 | +0.03 (+0.69%) | 98,834,363 |
28 Nov 2023 | CNY | 4.4 | 4.49 | 4.24 | 4.35 | 4.35 | -0.09 (-2.03%) | 103,356,210 |
27 Nov 2023 | CNY | 4.37 | 4.61 | 4.27 | 4.44 | 4.44 | +0.18 (+4.23%) | 165,862,884 |
24 Nov 2023 | CNY | 3.99 | 4.42 | 3.93 | 4.26 | 4.26 | +0.23 (+5.71%) | 141,093,894 |
23 Nov 2023 | CNY | 3.82 | 4.2 | 3.82 | 4.03 | 4.03 | +0.21 (+5.50%) | 108,565,447 |
22 Nov 2023 | CNY | 3.89 | 3.91 | 3.82 | 3.82 | 3.82 | -0.08 (-2.05%) | 16,252,504 |
21 Nov 2023 | CNY | 3.94 | 3.97 | 3.88 | 3.9 | 3.9 | -0.03 (-0.76%) | 17,517,071 |
20 Nov 2023 | CNY | 3.98 | 3.99 | 3.9 | 3.93 | 3.93 | -0.05 (-1.26%) | 19,415,271 |