Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.06 | 4.07 | 4 | 4.02 | 4.02 | -0.05 (-1.23%) | 78,139,750 |
8 Jan 2024 | CNY | 4.11 | 4.13 | 4.06 | 4.07 | 4.07 | -0.04 (-0.97%) | 63,753,320 |
5 Jan 2024 | CNY | 4.16 | 4.19 | 4.09 | 4.11 | 4.11 | -0.05 (-1.20%) | 67,698,770 |
4 Jan 2024 | CNY | 4.15 | 4.18 | 4.11 | 4.16 | 4.16 | -0.01 (-0.24%) | 60,112,730 |
3 Jan 2024 | CNY | 4.14 | 4.17 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 56,127,600 |
2 Jan 2024 | CNY | 4.13 | 4.24 | 4.13 | 4.16 | 4.16 | +0.03 (+0.73%) | 132,892,190 |
29 Dec 2023 | CNY | 4.06 | 4.15 | 4.05 | 4.13 | 4.13 | +0.07 (+1.72%) | 91,506,020 |
28 Dec 2023 | CNY | 4.04 | 4.09 | 4.03 | 4.06 | 4.06 | 0.0 (0.0%) | 87,072,230 |
27 Dec 2023 | CNY | 4.03 | 4.06 | 4.01 | 4.06 | 4.06 | +0.01 (+0.25%) | 68,272,910 |
26 Dec 2023 | CNY | 4.07 | 4.08 | 4.02 | 4.05 | 4.05 | -0.02 (-0.49%) | 50,713,800 |
25 Dec 2023 | CNY | 4.09 | 4.13 | 4.06 | 4.07 | 4.07 | -0.04 (-0.97%) | 69,640,720 |
22 Dec 2023 | CNY | 4.09 | 4.13 | 4.07 | 4.11 | 4.11 | +0.02 (+0.49%) | 93,281,410 |
21 Dec 2023 | CNY | 4.05 | 4.1 | 4.02 | 4.09 | 4.09 | +0.08 (+2.00%) | 110,800,050 |
20 Dec 2023 | CNY | 4.07 | 4.14 | 4.01 | 4.01 | 4.01 | -0.07 (-1.72%) | 84,686,130 |
19 Dec 2023 | CNY | 4.03 | 4.09 | 4.02 | 4.08 | 4.08 | +0.04 (+0.99%) | 81,318,180 |
18 Dec 2023 | CNY | 4.04 | 4.09 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 66,950,600 |
15 Dec 2023 | CNY | 4.07 | 4.09 | 4.02 | 4.04 | 4.04 | -0.04 (-0.98%) | 63,531,780 |
14 Dec 2023 | CNY | 4.04 | 4.12 | 4.03 | 4.08 | 4.08 | +0.03 (+0.74%) | 98,766,550 |
13 Dec 2023 | CNY | 4.03 | 4.07 | 4.01 | 4.05 | 4.05 | +0.02 (+0.50%) | 116,773,240 |
12 Dec 2023 | CNY | 3.88 | 4.04 | 3.87 | 4.03 | 4.03 | +0.15 (+3.87%) | 167,332,720 |
11 Dec 2023 | CNY | 3.87 | 3.88 | 3.81 | 3.88 | 3.88 | 0.0 (0.0%) | 73,322,160 |
8 Dec 2023 | CNY | 3.94 | 3.96 | 3.88 | 3.88 | 3.88 | -0.05 (-1.27%) | 70,732,770 |
7 Dec 2023 | CNY | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | -0.05 (-1.26%) | 60,431,510 |
6 Dec 2023 | CNY | 3.96 | 3.99 | 3.94 | 3.98 | 3.98 | +0.01 (+0.25%) | 62,371,550 |
5 Dec 2023 | CNY | 4.02 | 4.03 | 3.97 | 3.97 | 3.97 | -0.06 (-1.49%) | 53,291,900 |
4 Dec 2023 | CNY | 3.98 | 4.05 | 3.97 | 4.03 | 4.03 | +0.05 (+1.26%) | 74,032,410 |
1 Dec 2023 | CNY | 3.97 | 4 | 3.93 | 3.98 | 3.98 | 0.0 (0.0%) | 57,527,400 |
30 Nov 2023 | CNY | 3.94 | 4.05 | 3.93 | 3.98 | 3.98 | +0.04 (+1.02%) | 90,981,870 |
29 Nov 2023 | CNY | 3.94 | 3.97 | 3.93 | 3.94 | 3.94 | -0.01 (-0.25%) | 39,128,610 |
28 Nov 2023 | CNY | 3.92 | 3.97 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 40,268,080 |