Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.06 | 4.13 | 4.01 | 4.06 | 4.06 | 0.0 (0.0%) | 10,718,000 |
8 Jan 2024 | CNY | 4.16 | 4.19 | 4.03 | 4.06 | 4.06 | -0.08 (-1.93%) | 15,116,400 |
5 Jan 2024 | CNY | 4.25 | 4.26 | 4.11 | 4.14 | 4.14 | -0.13 (-3.04%) | 22,525,700 |
4 Jan 2024 | CNY | 4.23 | 4.29 | 4.18 | 4.27 | 4.27 | +0.01 (+0.23%) | 16,622,500 |
3 Jan 2024 | CNY | 4.32 | 4.33 | 4.22 | 4.26 | 4.26 | -0.1 (-2.29%) | 20,663,600 |
2 Jan 2024 | CNY | 4.22 | 4.38 | 4.21 | 4.36 | 4.36 | +0.13 (+3.07%) | 38,151,990 |
29 Dec 2023 | CNY | 4.17 | 4.45 | 4.15 | 4.23 | 4.23 | +0.01 (+0.24%) | 39,780,990 |
28 Dec 2023 | CNY | 4.21 | 4.23 | 4.12 | 4.22 | 4.22 | -0.03 (-0.71%) | 34,903,900 |
27 Dec 2023 | CNY | 4.31 | 4.35 | 4.17 | 4.25 | 4.25 | -0.17 (-3.85%) | 58,506,430 |
26 Dec 2023 | CNY | 4.02 | 4.42 | 3.95 | 4.42 | 4.42 | +0.4 (+9.95%) | 34,276,300 |
25 Dec 2023 | CNY | 4.05 | 4.08 | 3.92 | 4.02 | 4.02 | -0.03 (-0.74%) | 23,763,600 |
22 Dec 2023 | CNY | 4.16 | 4.3 | 4.01 | 4.05 | 4.05 | -0.06 (-1.46%) | 40,254,530 |
21 Dec 2023 | CNY | 3.81 | 4.2 | 3.77 | 4.11 | 4.11 | +0.29 (+7.59%) | 34,545,640 |
20 Dec 2023 | CNY | 3.86 | 3.9 | 3.82 | 3.82 | 3.82 | -0.04 (-1.04%) | 4,461,700 |
19 Dec 2023 | CNY | 3.8 | 3.86 | 3.78 | 3.86 | 3.86 | +0.05 (+1.31%) | 4,301,090 |
18 Dec 2023 | CNY | 3.86 | 3.9 | 3.8 | 3.81 | 3.81 | -0.06 (-1.55%) | 4,425,800 |
15 Dec 2023 | CNY | 3.84 | 3.9 | 3.84 | 3.87 | 3.87 | +0.01 (+0.26%) | 5,233,800 |
14 Dec 2023 | CNY | 3.86 | 3.9 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 4,784,770 |
13 Dec 2023 | CNY | 3.86 | 3.93 | 3.82 | 3.88 | 3.88 | +0.02 (+0.52%) | 7,510,100 |
12 Dec 2023 | CNY | 3.81 | 3.86 | 3.8 | 3.86 | 3.86 | +0.03 (+0.78%) | 8,847,500 |
11 Dec 2023 | CNY | 3.76 | 3.86 | 3.75 | 3.83 | 3.83 | +0.06 (+1.59%) | 10,628,430 |
8 Dec 2023 | CNY | 3.92 | 3.94 | 3.77 | 3.77 | 3.77 | -0.16 (-4.07%) | 8,776,300 |
7 Dec 2023 | CNY | 3.93 | 3.98 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 5,984,900 |
6 Dec 2023 | CNY | 3.94 | 3.99 | 3.92 | 3.95 | 3.95 | 0.0 (0.0%) | 6,023,230 |
5 Dec 2023 | CNY | 3.98 | 4 | 3.93 | 3.95 | 3.95 | -0.05 (-1.25%) | 5,778,700 |
4 Dec 2023 | CNY | 3.98 | 4.02 | 3.95 | 4 | 4 | +0.04 (+1.01%) | 9,764,900 |
1 Dec 2023 | CNY | 3.92 | 3.99 | 3.89 | 3.96 | 3.96 | +0.04 (+1.02%) | 8,353,600 |
30 Nov 2023 | CNY | 3.98 | 3.99 | 3.89 | 3.92 | 3.92 | -0.06 (-1.51%) | 5,502,800 |
29 Nov 2023 | CNY | 4.02 | 4.04 | 3.95 | 3.98 | 3.98 | -0.04 (-1.00%) | 5,707,600 |
28 Nov 2023 | CNY | 3.97 | 4.04 | 3.96 | 4.02 | 4.02 | +0.04 (+1.01%) | 7,966,120 |