Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.68 | 4.77 | 4.64 | 4.74 | 4.74 | +0.08 (+1.72%) | 5,171,170 |
8 Jan 2024 | CNY | 4.74 | 4.75 | 4.65 | 4.66 | 4.66 | -0.09 (-1.89%) | 4,615,600 |
5 Jan 2024 | CNY | 4.85 | 4.86 | 4.73 | 4.75 | 4.75 | -0.09 (-1.86%) | 8,289,670 |
4 Jan 2024 | CNY | 4.89 | 4.9 | 4.81 | 4.84 | 4.84 | -0.05 (-1.02%) | 5,997,600 |
3 Jan 2024 | CNY | 4.91 | 4.95 | 4.83 | 4.89 | 4.89 | -0.02 (-0.41%) | 6,996,430 |
2 Jan 2024 | CNY | 4.83 | 4.98 | 4.78 | 4.91 | 4.91 | +0.08 (+1.66%) | 12,008,740 |
29 Dec 2023 | CNY | 4.83 | 4.86 | 4.77 | 4.83 | 4.83 | +0.02 (+0.42%) | 7,761,000 |
28 Dec 2023 | CNY | 4.8 | 4.84 | 4.73 | 4.81 | 4.81 | 0.0 (0.0%) | 7,304,060 |
27 Dec 2023 | CNY | 4.79 | 4.83 | 4.7 | 4.81 | 4.81 | +0.02 (+0.42%) | 6,293,220 |
26 Dec 2023 | CNY | 4.83 | 4.84 | 4.76 | 4.79 | 4.79 | -0.03 (-0.62%) | 4,599,500 |
25 Dec 2023 | CNY | 4.88 | 4.88 | 4.76 | 4.82 | 4.82 | -0.08 (-1.63%) | 7,255,800 |
22 Dec 2023 | CNY | 4.95 | 4.99 | 4.86 | 4.9 | 4.9 | -0.04 (-0.81%) | 9,202,180 |
21 Dec 2023 | CNY | 4.84 | 5.01 | 4.77 | 4.94 | 4.94 | +0.08 (+1.65%) | 10,792,170 |
20 Dec 2023 | CNY | 4.96 | 4.99 | 4.85 | 4.86 | 4.86 | -0.09 (-1.82%) | 8,956,940 |
19 Dec 2023 | CNY | 5 | 5.01 | 4.9 | 4.95 | 4.95 | -0.07 (-1.39%) | 12,290,290 |
18 Dec 2023 | CNY | 5.13 | 5.19 | 4.98 | 5.02 | 5.02 | -0.1 (-1.95%) | 18,894,080 |
15 Dec 2023 | CNY | 5 | 5.37 | 4.97 | 5.12 | 5.12 | +0.13 (+2.61%) | 30,494,960 |
14 Dec 2023 | CNY | 4.96 | 5 | 4.9 | 4.99 | 4.99 | +0.03 (+0.60%) | 8,595,700 |
13 Dec 2023 | CNY | 4.96 | 5.06 | 4.94 | 4.96 | 4.96 | 0.0 (0.0%) | 11,553,420 |
12 Dec 2023 | CNY | 4.87 | 4.99 | 4.86 | 4.96 | 4.96 | +0.09 (+1.85%) | 9,839,400 |
11 Dec 2023 | CNY | 4.79 | 4.88 | 4.75 | 4.87 | 4.87 | +0.05 (+1.04%) | 9,156,440 |
8 Dec 2023 | CNY | 4.86 | 4.89 | 4.77 | 4.82 | 4.82 | -0.05 (-1.03%) | 11,799,110 |
7 Dec 2023 | CNY | 4.89 | 4.97 | 4.85 | 4.87 | 4.87 | -0.05 (-1.02%) | 12,501,050 |
6 Dec 2023 | CNY | 4.87 | 5.04 | 4.85 | 4.92 | 4.92 | +0.05 (+1.03%) | 19,539,720 |
5 Dec 2023 | CNY | 4.8 | 4.97 | 4.77 | 4.87 | 4.87 | +0.04 (+0.83%) | 20,744,190 |
4 Dec 2023 | CNY | 4.88 | 4.93 | 4.81 | 4.83 | 4.83 | -0.09 (-1.83%) | 20,835,200 |
1 Dec 2023 | CNY | 4.66 | 5.1 | 4.63 | 4.92 | 4.92 | +0.27 (+5.81%) | 38,820,180 |
30 Nov 2023 | CNY | 4.71 | 4.72 | 4.61 | 4.65 | 4.65 | -0.03 (-0.64%) | 10,101,840 |
29 Nov 2023 | CNY | 4.75 | 4.79 | 4.66 | 4.68 | 4.68 | -0.11 (-2.30%) | 15,297,110 |
28 Nov 2023 | CNY | 4.78 | 4.82 | 4.68 | 4.79 | 4.79 | -0.01 (-0.21%) | 20,130,730 |