Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.87 | 4.91 | 4.86 | 4.89 | 4.89 | +0.02 (+0.41%) | 12,123,260 |
8 Jan 2024 | CNY | 4.98 | 4.98 | 4.86 | 4.87 | 4.87 | -0.12 (-2.40%) | 18,519,920 |
5 Jan 2024 | CNY | 5.04 | 5.11 | 4.95 | 4.99 | 4.99 | -0.03 (-0.60%) | 20,090,570 |
4 Jan 2024 | CNY | 5.1 | 5.11 | 4.99 | 5.02 | 5.02 | -0.08 (-1.57%) | 20,829,840 |
3 Jan 2024 | CNY | 5.16 | 5.18 | 5.07 | 5.1 | 5.1 | -0.08 (-1.54%) | 17,101,930 |
2 Jan 2024 | CNY | 5.19 | 5.22 | 5.14 | 5.18 | 5.18 | -0.01 (-0.19%) | 15,171,920 |
29 Dec 2023 | CNY | 5.15 | 5.22 | 5.12 | 5.19 | 5.19 | +0.02 (+0.39%) | 13,332,880 |
28 Dec 2023 | CNY | 5.13 | 5.2 | 5.1 | 5.17 | 5.17 | +0.05 (+0.98%) | 16,615,960 |
27 Dec 2023 | CNY | 5.14 | 5.15 | 5.07 | 5.12 | 5.12 | -0.01 (-0.19%) | 10,676,040 |
26 Dec 2023 | CNY | 5.15 | 5.17 | 5.09 | 5.13 | 5.13 | -0.04 (-0.77%) | 8,103,270 |
25 Dec 2023 | CNY | 5.12 | 5.18 | 5.09 | 5.17 | 5.17 | +0.06 (+1.17%) | 9,371,660 |
22 Dec 2023 | CNY | 5.21 | 5.21 | 5.1 | 5.11 | 5.11 | -0.08 (-1.54%) | 13,514,590 |
21 Dec 2023 | CNY | 5.18 | 5.2 | 5.1 | 5.19 | 5.19 | 0.0 (0.0%) | 12,863,040 |
20 Dec 2023 | CNY | 5.28 | 5.31 | 5.19 | 5.19 | 5.19 | -0.09 (-1.70%) | 11,435,130 |
19 Dec 2023 | CNY | 5.29 | 5.3 | 5.23 | 5.28 | 5.28 | -0.02 (-0.38%) | 14,075,210 |
18 Dec 2023 | CNY | 5.3 | 5.38 | 5.27 | 5.3 | 5.3 | -0.01 (-0.19%) | 14,437,540 |
15 Dec 2023 | CNY | 5.39 | 5.4 | 5.3 | 5.31 | 5.31 | -0.07 (-1.30%) | 13,151,580 |
14 Dec 2023 | CNY | 5.44 | 5.46 | 5.37 | 5.38 | 5.38 | -0.04 (-0.74%) | 10,287,330 |
13 Dec 2023 | CNY | 5.44 | 5.49 | 5.36 | 5.42 | 5.42 | -0.02 (-0.37%) | 14,820,070 |
12 Dec 2023 | CNY | 5.46 | 5.51 | 5.4 | 5.44 | 5.44 | -0.04 (-0.73%) | 14,722,260 |
11 Dec 2023 | CNY | 5.34 | 5.5 | 5.31 | 5.48 | 5.48 | +0.11 (+2.05%) | 25,889,090 |
8 Dec 2023 | CNY | 5.37 | 5.46 | 5.23 | 5.37 | 5.37 | 0.0 (0.0%) | 31,652,560 |
7 Dec 2023 | CNY | 5.4 | 5.41 | 5.33 | 5.37 | 5.37 | -0.01 (-0.19%) | 12,073,250 |
6 Dec 2023 | CNY | 5.39 | 5.46 | 5.38 | 5.38 | 5.38 | -0.01 (-0.19%) | 11,721,440 |
5 Dec 2023 | CNY | 5.49 | 5.52 | 5.39 | 5.39 | 5.39 | -0.11 (-2%) | 15,140,930 |
4 Dec 2023 | CNY | 5.52 | 5.55 | 5.44 | 5.5 | 5.5 | +0.01 (+0.18%) | 17,802,820 |
1 Dec 2023 | CNY | 5.51 | 5.55 | 5.42 | 5.49 | 5.49 | -0.02 (-0.36%) | 19,101,580 |
30 Nov 2023 | CNY | 5.56 | 5.59 | 5.46 | 5.51 | 5.51 | -0.07 (-1.25%) | 15,629,950 |
29 Nov 2023 | CNY | 5.58 | 5.62 | 5.55 | 5.58 | 5.58 | -0.03 (-0.53%) | 21,948,120 |
28 Nov 2023 | CNY | 5.55 | 5.63 | 5.51 | 5.61 | 5.61 | +0.05 (+0.90%) | 23,961,710 |