Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 4.3 | 4.36 | 4.25 | 4.35 | 4.35 | +0.08 (+1.87%) | 3,919,500 |
28 Dec 2023 | CNY | 4.22 | 4.32 | 4.18 | 4.27 | 4.27 | +0.05 (+1.18%) | 4,683,400 |
27 Dec 2023 | CNY | 4.23 | 4.26 | 4.15 | 4.22 | 4.22 | 0.0 (0.0%) | 4,084,084 |
26 Dec 2023 | CNY | 4.25 | 4.27 | 4.22 | 4.22 | 4.22 | -0.03 (-0.71%) | 3,439,100 |
25 Dec 2023 | CNY | 4.32 | 4.36 | 4.22 | 4.25 | 4.25 | -0.08 (-1.85%) | 4,294,600 |
22 Dec 2023 | CNY | 4.45 | 4.46 | 4.31 | 4.33 | 4.33 | -0.11 (-2.48%) | 5,247,400 |
21 Dec 2023 | CNY | 4.36 | 4.44 | 4.31 | 4.44 | 4.44 | +0.07 (+1.60%) | 4,821,318 |
20 Dec 2023 | CNY | 4.39 | 4.45 | 4.36 | 4.37 | 4.37 | -0.02 (-0.46%) | 3,980,173 |
19 Dec 2023 | CNY | 4.41 | 4.42 | 4.35 | 4.39 | 4.39 | 0.0 (0.0%) | 3,912,200 |
18 Dec 2023 | CNY | 4.46 | 4.48 | 4.39 | 4.39 | 4.39 | -0.05 (-1.13%) | 4,943,501 |
15 Dec 2023 | CNY | 4.48 | 4.49 | 4.42 | 4.44 | 4.44 | -0.04 (-0.89%) | 4,199,500 |
14 Dec 2023 | CNY | 4.45 | 4.52 | 4.45 | 4.48 | 4.48 | +0.05 (+1.13%) | 6,039,499 |
13 Dec 2023 | CNY | 4.49 | 4.5 | 4.41 | 4.43 | 4.43 | -0.02 (-0.45%) | 5,668,501 |
12 Dec 2023 | CNY | 4.37 | 4.47 | 4.36 | 4.45 | 4.45 | +0.11 (+2.53%) | 7,398,100 |
11 Dec 2023 | CNY | 4.28 | 4.37 | 4.22 | 4.34 | 4.34 | +0.06 (+1.40%) | 7,351,900 |
8 Dec 2023 | CNY | 4.44 | 4.47 | 4.27 | 4.28 | 4.28 | -0.14 (-3.17%) | 6,310,500 |
7 Dec 2023 | CNY | 4.45 | 4.51 | 4.4 | 4.42 | 4.42 | -0.05 (-1.12%) | 5,721,500 |
6 Dec 2023 | CNY | 4.39 | 4.5 | 4.36 | 4.47 | 4.47 | +0.08 (+1.82%) | 5,389,600 |
5 Dec 2023 | CNY | 4.45 | 4.5 | 4.39 | 4.39 | 4.39 | -0.07 (-1.57%) | 3,825,595 |
4 Dec 2023 | CNY | 4.46 | 4.5 | 4.43 | 4.46 | 4.46 | +0.02 (+0.45%) | 3,986,179 |
1 Dec 2023 | CNY | 4.45 | 4.47 | 4.41 | 4.44 | 4.44 | +0.01 (+0.23%) | 3,631,100 |
30 Nov 2023 | CNY | 4.5 | 4.5 | 4.39 | 4.43 | 4.43 | -0.05 (-1.12%) | 4,738,000 |
29 Nov 2023 | CNY | 4.45 | 4.55 | 4.44 | 4.48 | 4.48 | +0.04 (+0.90%) | 6,134,100 |
28 Nov 2023 | CNY | 4.44 | 4.48 | 4.39 | 4.44 | 4.44 | 0.0 (0.0%) | 3,519,600 |
27 Nov 2023 | CNY | 4.46 | 4.46 | 4.38 | 4.44 | 4.44 | +0.01 (+0.23%) | 4,506,393 |
24 Nov 2023 | CNY | 4.47 | 4.51 | 4.42 | 4.43 | 4.43 | -0.05 (-1.12%) | 4,042,370 |
23 Nov 2023 | CNY | 4.5 | 4.5 | 4.42 | 4.48 | 4.48 | 0.0 (0.0%) | 6,143,191 |
22 Nov 2023 | CNY | 4.42 | 4.53 | 4.42 | 4.48 | 4.48 | +0.04 (+0.90%) | 7,079,888 |
21 Nov 2023 | CNY | 4.43 | 4.48 | 4.43 | 4.44 | 4.44 | +0.01 (+0.23%) | 3,477,884 |
20 Nov 2023 | CNY | 4.47 | 4.5 | 4.38 | 4.43 | 4.43 | +0.02 (+0.45%) | 4,253,364 |