Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.61 | 4.71 | 4.6 | 4.65 | 4.65 | +0.05 (+1.09%) | 12,699,980 |
8 Jan 2024 | CNY | 4.65 | 4.7 | 4.59 | 4.6 | 4.6 | -0.08 (-1.71%) | 12,559,200 |
5 Jan 2024 | CNY | 4.77 | 4.81 | 4.65 | 4.68 | 4.68 | -0.09 (-1.89%) | 15,992,000 |
4 Jan 2024 | CNY | 4.74 | 4.98 | 4.73 | 4.77 | 4.77 | 0.0 (0.0%) | 17,470,420 |
3 Jan 2024 | CNY | 4.76 | 4.81 | 4.7 | 4.77 | 4.77 | -0.04 (-0.83%) | 32,677,990 |
2 Jan 2024 | CNY | 4.7 | 5.06 | 4.68 | 4.81 | 4.81 | +0.12 (+2.56%) | 51,940,670 |
29 Dec 2023 | CNY | 4.48 | 4.69 | 4.47 | 4.69 | 4.69 | +0.2 (+4.45%) | 23,423,250 |
28 Dec 2023 | CNY | 4.3 | 4.5 | 4.26 | 4.49 | 4.49 | +0.18 (+4.18%) | 15,134,410 |
27 Dec 2023 | CNY | 4.28 | 4.32 | 4.22 | 4.31 | 4.31 | +0.03 (+0.70%) | 5,918,460 |
26 Dec 2023 | CNY | 4.34 | 4.34 | 4.24 | 4.28 | 4.28 | -0.06 (-1.38%) | 9,056,840 |
25 Dec 2023 | CNY | 4.39 | 4.4 | 4.3 | 4.34 | 4.34 | -0.04 (-0.91%) | 7,935,000 |
22 Dec 2023 | CNY | 4.43 | 4.47 | 4.35 | 4.38 | 4.38 | -0.05 (-1.13%) | 8,972,040 |
21 Dec 2023 | CNY | 4.34 | 4.44 | 4.29 | 4.43 | 4.43 | +0.06 (+1.37%) | 10,676,020 |
20 Dec 2023 | CNY | 4.43 | 4.45 | 4.35 | 4.37 | 4.37 | -0.03 (-0.68%) | 7,470,470 |
19 Dec 2023 | CNY | 4.43 | 4.45 | 4.36 | 4.4 | 4.4 | -0.05 (-1.12%) | 8,202,700 |
18 Dec 2023 | CNY | 4.46 | 4.51 | 4.42 | 4.45 | 4.45 | -0.03 (-0.67%) | 9,643,770 |
15 Dec 2023 | CNY | 4.5 | 4.55 | 4.45 | 4.48 | 4.48 | -0.02 (-0.44%) | 13,940,050 |
14 Dec 2023 | CNY | 4.46 | 4.54 | 4.44 | 4.5 | 4.5 | +0.06 (+1.35%) | 13,823,800 |
13 Dec 2023 | CNY | 4.44 | 4.5 | 4.39 | 4.44 | 4.44 | +0.04 (+0.91%) | 10,889,140 |
12 Dec 2023 | CNY | 4.38 | 4.42 | 4.35 | 4.4 | 4.4 | +0.02 (+0.46%) | 9,544,180 |
11 Dec 2023 | CNY | 4.32 | 4.4 | 4.29 | 4.38 | 4.38 | +0.05 (+1.15%) | 10,974,400 |
8 Dec 2023 | CNY | 4.44 | 4.46 | 4.32 | 4.33 | 4.33 | -0.09 (-2.04%) | 10,657,100 |
7 Dec 2023 | CNY | 4.46 | 4.49 | 4.4 | 4.42 | 4.42 | -0.05 (-1.12%) | 10,575,700 |
6 Dec 2023 | CNY | 4.44 | 4.5 | 4.41 | 4.47 | 4.47 | +0.04 (+0.90%) | 8,347,800 |
5 Dec 2023 | CNY | 4.45 | 4.51 | 4.43 | 4.43 | 4.43 | -0.07 (-1.56%) | 8,339,700 |
4 Dec 2023 | CNY | 4.48 | 4.52 | 4.47 | 4.5 | 4.5 | +0.03 (+0.67%) | 9,863,360 |
1 Dec 2023 | CNY | 4.51 | 4.51 | 4.45 | 4.47 | 4.47 | -0.04 (-0.89%) | 9,302,990 |
30 Nov 2023 | CNY | 4.55 | 4.57 | 4.46 | 4.51 | 4.51 | -0.04 (-0.88%) | 9,389,700 |
29 Nov 2023 | CNY | 4.55 | 4.61 | 4.53 | 4.55 | 4.55 | 0.0 (0.0%) | 10,286,220 |
28 Nov 2023 | CNY | 4.5 | 4.56 | 4.48 | 4.55 | 4.55 | +0.02 (+0.44%) | 12,375,140 |