Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 5.05 | 5.05 | 4.96 | 4.99 | 4.99 | -0.01 (-0.20%) | 18,055,830 |
3 Jan 2024 | CNY | 4.91 | 5.03 | 4.9 | 5 | 5 | +0.05 (+1.01%) | 24,994,011 |
2 Jan 2024 | CNY | 4.94 | 5.06 | 4.88 | 4.95 | 4.95 | +0.01 (+0.20%) | 26,215,500 |
29 Dec 2023 | CNY | 4.8 | 4.96 | 4.76 | 4.94 | 4.94 | +0.14 (+2.92%) | 27,448,280 |
28 Dec 2023 | CNY | 4.69 | 4.85 | 4.6 | 4.8 | 4.8 | +0.14 (+3.00%) | 30,846,680 |
27 Dec 2023 | CNY | 4.57 | 4.69 | 4.54 | 4.66 | 4.66 | +0.13 (+2.87%) | 23,884,200 |
26 Dec 2023 | CNY | 4.61 | 4.63 | 4.46 | 4.53 | 4.53 | -0.07 (-1.52%) | 27,796,635 |
25 Dec 2023 | CNY | 4.67 | 4.73 | 4.56 | 4.6 | 4.6 | -0.07 (-1.50%) | 34,142,443 |
22 Dec 2023 | CNY | 4.77 | 4.77 | 4.64 | 4.67 | 4.67 | -0.08 (-1.68%) | 19,234,600 |
21 Dec 2023 | CNY | 4.71 | 4.77 | 4.62 | 4.75 | 4.75 | +0.06 (+1.28%) | 26,452,597 |
20 Dec 2023 | CNY | 4.68 | 4.77 | 4.62 | 4.69 | 4.69 | +0.01 (+0.21%) | 33,133,679 |
19 Dec 2023 | CNY | 4.8 | 4.81 | 4.65 | 4.68 | 4.68 | -0.09 (-1.89%) | 34,076,116 |
18 Dec 2023 | CNY | 4.89 | 4.89 | 4.75 | 4.77 | 4.77 | -0.11 (-2.25%) | 31,558,600 |
15 Dec 2023 | CNY | 4.92 | 4.97 | 4.83 | 4.88 | 4.88 | -0.03 (-0.61%) | 28,117,600 |
14 Dec 2023 | CNY | 5 | 5.04 | 4.89 | 4.91 | 4.91 | -0.08 (-1.60%) | 22,256,989 |
13 Dec 2023 | CNY | 5.05 | 5.09 | 4.98 | 4.99 | 4.99 | -0.08 (-1.58%) | 13,163,800 |
12 Dec 2023 | CNY | 5.11 | 5.11 | 5.02 | 5.07 | 5.07 | -0.02 (-0.39%) | 13,713,895 |
11 Dec 2023 | CNY | 5.06 | 5.11 | 4.98 | 5.09 | 5.09 | +0.04 (+0.79%) | 18,226,364 |
8 Dec 2023 | CNY | 5.16 | 5.19 | 5.03 | 5.05 | 5.05 | -0.08 (-1.56%) | 17,818,400 |
7 Dec 2023 | CNY | 5.22 | 5.25 | 5.1 | 5.13 | 5.13 | -0.08 (-1.54%) | 20,958,280 |
6 Dec 2023 | CNY | 5.2 | 5.33 | 5.17 | 5.21 | 5.21 | -0.01 (-0.19%) | 15,655,600 |
5 Dec 2023 | CNY | 5.3 | 5.32 | 5.21 | 5.22 | 5.22 | -0.08 (-1.51%) | 13,742,643 |
4 Dec 2023 | CNY | 5.43 | 5.46 | 5.29 | 5.3 | 5.3 | -0.12 (-2.21%) | 17,887,800 |
1 Dec 2023 | CNY | 5.42 | 5.45 | 5.39 | 5.42 | 5.42 | +0.01 (+0.18%) | 9,020,413 |
30 Nov 2023 | CNY | 5.45 | 5.47 | 5.36 | 5.41 | 5.41 | -0.03 (-0.55%) | 10,908,700 |
29 Nov 2023 | CNY | 5.49 | 5.51 | 5.42 | 5.44 | 5.44 | -0.03 (-0.55%) | 9,815,559 |
28 Nov 2023 | CNY | 5.47 | 5.49 | 5.4 | 5.47 | 5.47 | 0.0 (0.0%) | 9,621,447 |
27 Nov 2023 | CNY | 5.44 | 5.52 | 5.41 | 5.47 | 5.47 | +0.04 (+0.74%) | 17,298,192 |
24 Nov 2023 | CNY | 5.51 | 5.52 | 5.4 | 5.43 | 5.43 | -0.1 (-1.81%) | 19,400,299 |
23 Nov 2023 | CNY | 5.47 | 5.54 | 5.46 | 5.53 | 5.53 | +0.06 (+1.10%) | 12,338,465 |