Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 Dec 2023 | CNY | 4.18 | 4.21 | 4.15 | 4.16 | 4.16 | 0.0 (0.0%) | 9,008,720 |
14 Dec 2023 | CNY | 4.16 | 4.21 | 4.15 | 4.16 | 4.16 | +0.02 (+0.48%) | 8,573,475 |
13 Dec 2023 | CNY | 4.19 | 4.2 | 4.14 | 4.14 | 4.14 | -0.06 (-1.43%) | 9,819,910 |
12 Dec 2023 | CNY | 4.14 | 4.21 | 4.13 | 4.2 | 4.2 | +0.06 (+1.45%) | 14,335,021 |
11 Dec 2023 | CNY | 4.17 | 4.17 | 4.08 | 4.14 | 4.14 | -0.05 (-1.19%) | 15,455,520 |
8 Dec 2023 | CNY | 4.23 | 4.24 | 4.17 | 4.19 | 4.19 | -0.03 (-0.71%) | 12,080,533 |
7 Dec 2023 | CNY | 4.24 | 4.24 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 8,990,460 |
6 Dec 2023 | CNY | 4.22 | 4.28 | 4.2 | 4.24 | 4.24 | +0.02 (+0.47%) | 8,989,315 |
5 Dec 2023 | CNY | 4.3 | 4.31 | 4.21 | 4.22 | 4.22 | -0.08 (-1.86%) | 9,386,410 |
4 Dec 2023 | CNY | 4.28 | 4.33 | 4.28 | 4.3 | 4.3 | +0.01 (+0.23%) | 9,749,585 |
1 Dec 2023 | CNY | 4.25 | 4.32 | 4.25 | 4.29 | 4.29 | +0.04 (+0.94%) | 10,827,286 |
30 Nov 2023 | CNY | 4.24 | 4.28 | 4.22 | 4.25 | 4.25 | +0.01 (+0.24%) | 9,814,320 |
29 Nov 2023 | CNY | 4.28 | 4.29 | 4.22 | 4.24 | 4.24 | -0.04 (-0.93%) | 10,014,497 |
28 Nov 2023 | CNY | 4.25 | 4.29 | 4.23 | 4.28 | 4.28 | +0.01 (+0.23%) | 10,048,570 |
27 Nov 2023 | CNY | 4.33 | 4.35 | 4.25 | 4.27 | 4.27 | -0.07 (-1.61%) | 12,526,620 |
24 Nov 2023 | CNY | 4.37 | 4.39 | 4.33 | 4.34 | 4.34 | -0.04 (-0.91%) | 10,826,100 |
23 Nov 2023 | CNY | 4.3 | 4.39 | 4.26 | 4.38 | 4.38 | +0.08 (+1.86%) | 17,246,410 |
22 Nov 2023 | CNY | 4.26 | 4.36 | 4.26 | 4.3 | 4.3 | +0.03 (+0.70%) | 19,036,160 |
21 Nov 2023 | CNY | 4.24 | 4.32 | 4.24 | 4.27 | 4.27 | +0.03 (+0.71%) | 14,241,130 |
20 Nov 2023 | CNY | 4.23 | 4.27 | 4.21 | 4.24 | 4.24 | 0.0 (0.0%) | 9,886,790 |
17 Nov 2023 | CNY | 4.22 | 4.25 | 4.19 | 4.24 | 4.24 | 0.0 (0.0%) | 8,026,047 |
16 Nov 2023 | CNY | 4.26 | 4.26 | 4.22 | 4.24 | 4.24 | -0.02 (-0.47%) | 6,034,587 |
15 Nov 2023 | CNY | 4.26 | 4.29 | 4.24 | 4.26 | 4.26 | +0.02 (+0.47%) | 8,940,060 |
14 Nov 2023 | CNY | 4.21 | 4.25 | 4.21 | 4.24 | 4.24 | +0.02 (+0.47%) | 9,047,000 |
13 Nov 2023 | CNY | 4.23 | 4.26 | 4.2 | 4.22 | 4.22 | +0.01 (+0.24%) | 9,792,980 |