Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.27 | 4.3 | 4.22 | 4.29 | 4.29 | +0.03 (+0.70%) | 20,385,850 |
8 Jan 2024 | CNY | 4.26 | 4.29 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 29,020,880 |
5 Jan 2024 | CNY | 4.22 | 4.32 | 4.2 | 4.25 | 4.25 | +0.04 (+0.95%) | 31,198,140 |
4 Jan 2024 | CNY | 4.21 | 4.23 | 4.19 | 4.21 | 4.21 | 0.0 (0.0%) | 12,895,230 |
3 Jan 2024 | CNY | 4.19 | 4.23 | 4.18 | 4.21 | 4.21 | +0.01 (+0.24%) | 16,293,860 |
2 Jan 2024 | CNY | 4.17 | 4.21 | 4.16 | 4.2 | 4.2 | +0.04 (+0.96%) | 17,590,850 |
29 Dec 2023 | CNY | 4.14 | 4.18 | 4.14 | 4.16 | 4.16 | +0.01 (+0.24%) | 11,793,560 |
28 Dec 2023 | CNY | 4.08 | 4.16 | 4.07 | 4.15 | 4.15 | +0.06 (+1.47%) | 16,594,770 |
27 Dec 2023 | CNY | 4.06 | 4.1 | 4.04 | 4.09 | 4.09 | +0.03 (+0.74%) | 11,627,790 |
26 Dec 2023 | CNY | 4.07 | 4.09 | 4.05 | 4.06 | 4.06 | -0.02 (-0.49%) | 8,937,800 |
25 Dec 2023 | CNY | 4.08 | 4.09 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 14,910,790 |
22 Dec 2023 | CNY | 4.1 | 4.12 | 4.07 | 4.09 | 4.09 | -0.01 (-0.24%) | 13,653,280 |
21 Dec 2023 | CNY | 4.11 | 4.11 | 4.05 | 4.1 | 4.1 | -0.01 (-0.24%) | 20,084,770 |
20 Dec 2023 | CNY | 4.14 | 4.17 | 4.1 | 4.11 | 4.11 | -0.02 (-0.48%) | 12,103,470 |
19 Dec 2023 | CNY | 4.14 | 4.16 | 4.11 | 4.13 | 4.13 | -0.02 (-0.48%) | 15,977,400 |
18 Dec 2023 | CNY | 4.18 | 4.21 | 4.13 | 4.15 | 4.15 | -0.03 (-0.72%) | 19,454,150 |
15 Dec 2023 | CNY | 4.2 | 4.22 | 4.17 | 4.18 | 4.18 | -0.02 (-0.48%) | 8,462,520 |
14 Dec 2023 | CNY | 4.2 | 4.21 | 4.18 | 4.2 | 4.2 | +0.01 (+0.24%) | 10,505,430 |
13 Dec 2023 | CNY | 4.21 | 4.23 | 4.18 | 4.19 | 4.19 | -0.02 (-0.48%) | 15,644,910 |
12 Dec 2023 | CNY | 4.18 | 4.22 | 4.16 | 4.21 | 4.21 | +0.02 (+0.48%) | 11,057,510 |
11 Dec 2023 | CNY | 4.14 | 4.2 | 4.07 | 4.19 | 4.19 | +0.05 (+1.21%) | 22,076,510 |
8 Dec 2023 | CNY | 4.16 | 4.18 | 4.14 | 4.14 | 4.14 | -0.02 (-0.48%) | 11,358,890 |
7 Dec 2023 | CNY | 4.15 | 4.18 | 4.13 | 4.16 | 4.16 | 0.0 (0.0%) | 12,069,570 |
6 Dec 2023 | CNY | 4.16 | 4.18 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 11,720,420 |
5 Dec 2023 | CNY | 4.2 | 4.22 | 4.16 | 4.16 | 4.16 | -0.04 (-0.95%) | 15,797,770 |
4 Dec 2023 | CNY | 4.21 | 4.22 | 4.2 | 4.2 | 4.2 | -0.01 (-0.24%) | 10,481,720 |
1 Dec 2023 | CNY | 4.19 | 4.23 | 4.18 | 4.21 | 4.21 | +0.03 (+0.72%) | 15,996,820 |
30 Nov 2023 | CNY | 4.19 | 4.21 | 4.17 | 4.18 | 4.18 | -0.01 (-0.24%) | 14,552,570 |
29 Nov 2023 | CNY | 4.24 | 4.25 | 4.19 | 4.19 | 4.19 | -0.05 (-1.18%) | 17,033,530 |
28 Nov 2023 | CNY | 4.25 | 4.26 | 4.23 | 4.24 | 4.24 | -0.02 (-0.47%) | 10,295,930 |