Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2024 | CNY | 3.81 | 3.84 | 3.65 | 3.69 | 3.69 | -0.12 (-3.15%) | 19,084,300 |
26 Jan 2024 | CNY | 3.72 | 3.83 | 3.72 | 3.81 | 3.81 | +0.09 (+2.42%) | 19,196,198 |
25 Jan 2024 | CNY | 3.58 | 3.72 | 3.57 | 3.72 | 3.72 | +0.14 (+3.91%) | 18,951,950 |
24 Jan 2024 | CNY | 3.44 | 3.58 | 3.42 | 3.58 | 3.58 | +0.16 (+4.68%) | 19,420,492 |
23 Jan 2024 | CNY | 3.44 | 3.46 | 3.37 | 3.42 | 3.42 | -0.01 (-0.29%) | 12,170,600 |
22 Jan 2024 | CNY | 3.63 | 3.63 | 3.41 | 3.43 | 3.43 | -0.18 (-4.99%) | 15,270,134 |
19 Jan 2024 | CNY | 3.64 | 3.66 | 3.59 | 3.61 | 3.61 | -0.05 (-1.37%) | 13,200,066 |
18 Jan 2024 | CNY | 3.75 | 3.76 | 3.52 | 3.66 | 3.66 | -0.1 (-2.66%) | 22,400,950 |
17 Jan 2024 | CNY | 3.85 | 3.86 | 3.76 | 3.76 | 3.76 | -0.1 (-2.59%) | 9,700,200 |
16 Jan 2024 | CNY | 3.89 | 3.9 | 3.81 | 3.86 | 3.86 | -0.03 (-0.77%) | 10,443,050 |
15 Jan 2024 | CNY | 3.83 | 3.91 | 3.81 | 3.89 | 3.89 | +0.05 (+1.30%) | 10,416,275 |
12 Jan 2024 | CNY | 3.84 | 3.9 | 3.83 | 3.84 | 3.84 | -0.01 (-0.26%) | 9,357,010 |
11 Jan 2024 | CNY | 3.8 | 3.85 | 3.79 | 3.85 | 3.85 | +0.05 (+1.32%) | 7,407,780 |
10 Jan 2024 | CNY | 3.8 | 3.82 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 8,341,856 |
9 Jan 2024 | CNY | 3.76 | 3.82 | 3.73 | 3.8 | 3.8 | +0.03 (+0.80%) | 9,763,265 |
8 Jan 2024 | CNY | 3.85 | 3.85 | 3.76 | 3.77 | 3.77 | -0.08 (-2.08%) | 9,993,275 |
5 Jan 2024 | CNY | 3.88 | 3.9 | 3.83 | 3.85 | 3.85 | -0.02 (-0.52%) | 9,599,810 |
4 Jan 2024 | CNY | 3.91 | 3.91 | 3.84 | 3.87 | 3.87 | -0.03 (-0.77%) | 7,368,901 |
3 Jan 2024 | CNY | 3.87 | 3.92 | 3.85 | 3.9 | 3.9 | +0.04 (+1.04%) | 9,556,160 |
2 Jan 2024 | CNY | 3.86 | 3.89 | 3.85 | 3.86 | 3.86 | -0.01 (-0.26%) | 9,556,427 |
29 Dec 2023 | CNY | 3.87 | 3.91 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 10,660,939 |
28 Dec 2023 | CNY | 3.78 | 3.89 | 3.75 | 3.87 | 3.87 | +0.1 (+2.65%) | 16,035,580 |
27 Dec 2023 | CNY | 3.79 | 3.8 | 3.74 | 3.77 | 3.77 | -0.02 (-0.53%) | 14,878,840 |
26 Dec 2023 | CNY | 3.84 | 3.85 | 3.79 | 3.79 | 3.79 | -0.06 (-1.56%) | 13,044,843 |
25 Dec 2023 | CNY | 3.91 | 3.92 | 3.83 | 3.85 | 3.85 | -0.07 (-1.79%) | 9,273,557 |
22 Dec 2023 | CNY | 3.94 | 3.96 | 3.88 | 3.92 | 3.92 | -0.02 (-0.51%) | 12,834,924 |
21 Dec 2023 | CNY | 3.9 | 3.95 | 3.88 | 3.94 | 3.94 | +0.02 (+0.51%) | 11,755,190 |
20 Dec 2023 | CNY | 4.01 | 4.02 | 3.88 | 3.92 | 3.92 | -0.1 (-2.49%) | 13,896,121 |
19 Dec 2023 | CNY | 4.08 | 4.08 | 3.99 | 4.02 | 4.02 | -0.04 (-0.99%) | 12,844,693 |
18 Dec 2023 | CNY | 4.16 | 4.18 | 4.05 | 4.06 | 4.06 | -0.1 (-2.40%) | 12,026,570 |