Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | CNY | 4.25 | 4.26 | 4.21 | 4.25 | 4.25 | -0.01 (-0.23%) | 22,962,522 |
18 Dec 2023 | CNY | 4.31 | 4.32 | 4.24 | 4.26 | 4.26 | -0.05 (-1.16%) | 25,024,434 |
15 Dec 2023 | CNY | 4.33 | 4.4 | 4.3 | 4.31 | 4.31 | -0.02 (-0.46%) | 30,822,358 |
14 Dec 2023 | CNY | 4.34 | 4.38 | 4.32 | 4.33 | 4.33 | +0.02 (+0.46%) | 23,259,853 |
13 Dec 2023 | CNY | 4.36 | 4.37 | 4.31 | 4.31 | 4.31 | -0.07 (-1.60%) | 18,719,917 |
12 Dec 2023 | CNY | 4.36 | 4.39 | 4.34 | 4.38 | 4.38 | +0.01 (+0.23%) | 17,430,613 |
11 Dec 2023 | CNY | 4.33 | 4.38 | 4.26 | 4.37 | 4.37 | +0.02 (+0.46%) | 27,635,379 |
8 Dec 2023 | CNY | 4.41 | 4.42 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 24,251,620 |
7 Dec 2023 | CNY | 4.4 | 4.42 | 4.34 | 4.4 | 4.4 | 0.0 (0.0%) | 24,573,225 |
6 Dec 2023 | CNY | 4.32 | 4.43 | 4.31 | 4.4 | 4.4 | +0.04 (+0.92%) | 25,760,541 |
5 Dec 2023 | CNY | 4.43 | 4.43 | 4.35 | 4.36 | 4.36 | -0.09 (-2.02%) | 36,559,166 |
4 Dec 2023 | CNY | 4.49 | 4.53 | 4.43 | 4.45 | 4.45 | +0.01 (+0.23%) | 37,386,799 |
1 Dec 2023 | CNY | 4.42 | 4.47 | 4.41 | 4.44 | 4.44 | +0.01 (+0.23%) | 24,481,435 |
30 Nov 2023 | CNY | 4.51 | 4.51 | 4.4 | 4.43 | 4.43 | -0.07 (-1.56%) | 34,408,657 |
29 Nov 2023 | CNY | 4.55 | 4.56 | 4.5 | 4.5 | 4.5 | -0.02 (-0.44%) | 25,663,599 |
28 Nov 2023 | CNY | 4.53 | 4.54 | 4.49 | 4.52 | 4.52 | -0.02 (-0.44%) | 24,205,845 |
27 Nov 2023 | CNY | 4.52 | 4.56 | 4.5 | 4.54 | 4.54 | +0.01 (+0.22%) | 27,933,102 |
24 Nov 2023 | CNY | 4.58 | 4.58 | 4.52 | 4.53 | 4.53 | -0.06 (-1.31%) | 18,010,320 |
23 Nov 2023 | CNY | 4.53 | 4.59 | 4.51 | 4.59 | 4.59 | +0.05 (+1.10%) | 22,175,500 |
22 Nov 2023 | CNY | 4.61 | 4.61 | 4.53 | 4.54 | 4.54 | -0.07 (-1.52%) | 24,603,135 |
21 Nov 2023 | CNY | 4.62 | 4.67 | 4.6 | 4.61 | 4.61 | +0.01 (+0.22%) | 36,366,527 |
20 Nov 2023 | CNY | 4.64 | 4.65 | 4.56 | 4.6 | 4.6 | -0.04 (-0.86%) | 28,174,877 |
17 Nov 2023 | CNY | 4.6 | 4.65 | 4.57 | 4.64 | 4.64 | +0.04 (+0.87%) | 19,848,816 |
16 Nov 2023 | CNY | 4.65 | 4.66 | 4.58 | 4.6 | 4.6 | -0.05 (-1.08%) | 26,790,855 |
15 Nov 2023 | CNY | 4.64 | 4.68 | 4.63 | 4.65 | 4.65 | +0.05 (+1.09%) | 38,863,468 |
14 Nov 2023 | CNY | 4.58 | 4.61 | 4.54 | 4.6 | 4.6 | +0.02 (+0.44%) | 33,514,312 |
13 Nov 2023 | CNY | 4.5 | 4.58 | 4.48 | 4.58 | 4.58 | +0.06 (+1.33%) | 33,776,895 |
10 Nov 2023 | CNY | 4.52 | 4.53 | 4.48 | 4.52 | 4.52 | -0.02 (-0.44%) | 24,777,107 |
9 Nov 2023 | CNY | 4.49 | 4.58 | 4.47 | 4.54 | 4.54 | +0.05 (+1.11%) | 45,386,166 |
8 Nov 2023 | CNY | 4.55 | 4.56 | 4.45 | 4.49 | 4.49 | -0.06 (-1.32%) | 69,603,030 |