Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.09 | 4.12 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 166,919,950 |
8 Jan 2024 | CNY | 4.12 | 4.15 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 186,333,580 |
5 Jan 2024 | CNY | 4.14 | 4.19 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 214,880,090 |
4 Jan 2024 | CNY | 4.05 | 4.15 | 4.04 | 4.14 | 4.14 | +0.09 (+2.22%) | 256,306,360 |
3 Jan 2024 | CNY | 4.01 | 4.06 | 4.01 | 4.05 | 4.05 | +0.04 (+1.00%) | 183,377,660 |
2 Jan 2024 | CNY | 3.99 | 4.04 | 3.98 | 4.01 | 4.01 | +0.02 (+0.50%) | 167,052,840 |
29 Dec 2023 | CNY | 3.99 | 4.01 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 131,607,900 |
28 Dec 2023 | CNY | 4.05 | 4.07 | 3.99 | 3.99 | 3.99 | -0.06 (-1.48%) | 267,378,670 |
27 Dec 2023 | CNY | 4.03 | 4.05 | 4 | 4.05 | 4.05 | +0.02 (+0.50%) | 133,353,000 |
26 Dec 2023 | CNY | 4.02 | 4.06 | 4.01 | 4.03 | 4.03 | +0.01 (+0.25%) | 174,125,020 |
25 Dec 2023 | CNY | 3.99 | 4.03 | 3.98 | 4.02 | 4.02 | +0.03 (+0.75%) | 112,311,710 |
22 Dec 2023 | CNY | 3.99 | 4.01 | 3.97 | 3.99 | 3.99 | +0.01 (+0.25%) | 172,164,040 |
21 Dec 2023 | CNY | 3.98 | 4 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 168,090,270 |
20 Dec 2023 | CNY | 3.98 | 4.03 | 3.97 | 3.99 | 3.99 | +0.02 (+0.50%) | 162,518,270 |
19 Dec 2023 | CNY | 3.99 | 4 | 3.96 | 3.97 | 3.97 | -0.02 (-0.50%) | 118,244,240 |
18 Dec 2023 | CNY | 3.9 | 3.99 | 3.9 | 3.99 | 3.99 | +0.08 (+2.05%) | 264,559,690 |
15 Dec 2023 | CNY | 3.97 | 3.98 | 3.91 | 3.91 | 3.91 | -0.07 (-1.76%) | 203,309,470 |
14 Dec 2023 | CNY | 3.99 | 4 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 133,399,780 |
13 Dec 2023 | CNY | 3.98 | 4 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 153,605,160 |
12 Dec 2023 | CNY | 3.92 | 3.98 | 3.89 | 3.98 | 3.98 | +0.06 (+1.53%) | 212,756,110 |
11 Dec 2023 | CNY | 3.92 | 3.94 | 3.82 | 3.92 | 3.92 | -0.02 (-0.51%) | 322,524,280 |
8 Dec 2023 | CNY | 3.99 | 4 | 3.91 | 3.94 | 3.94 | -0.05 (-1.25%) | 444,899,800 |
7 Dec 2023 | CNY | 3.96 | 4.01 | 3.93 | 3.99 | 3.99 | +0.03 (+0.76%) | 233,086,790 |
6 Dec 2023 | CNY | 4 | 4.01 | 3.93 | 3.96 | 3.96 | -0.05 (-1.25%) | 219,287,960 |
5 Dec 2023 | CNY | 4.04 | 4.05 | 4.01 | 4.01 | 4.01 | -0.02 (-0.50%) | 170,890,410 |
4 Dec 2023 | CNY | 4.03 | 4.05 | 4.02 | 4.03 | 4.03 | -0.01 (-0.25%) | 118,609,900 |
1 Dec 2023 | CNY | 3.99 | 4.06 | 3.98 | 4.04 | 4.04 | +0.05 (+1.25%) | 241,289,810 |
30 Nov 2023 | CNY | 3.98 | 4 | 3.96 | 3.99 | 3.99 | +0.01 (+0.25%) | 159,897,210 |
29 Nov 2023 | CNY | 3.97 | 4 | 3.96 | 3.98 | 3.98 | +0.01 (+0.25%) | 165,165,080 |
28 Nov 2023 | CNY | 3.97 | 3.98 | 3.96 | 3.97 | 3.97 | -0.01 (-0.25%) | 134,163,230 |