Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.4 | 4.43 | 4.34 | 4.39 | 4.39 | -0.01 (-0.23%) | 11,069,150 |
8 Jan 2024 | CNY | 4.45 | 4.51 | 4.38 | 4.4 | 4.4 | -0.1 (-2.22%) | 10,009,500 |
5 Jan 2024 | CNY | 4.61 | 4.62 | 4.48 | 4.5 | 4.5 | -0.1 (-2.17%) | 10,290,950 |
4 Jan 2024 | CNY | 4.61 | 4.61 | 4.53 | 4.6 | 4.6 | -0.02 (-0.43%) | 8,743,420 |
3 Jan 2024 | CNY | 4.55 | 4.66 | 4.55 | 4.62 | 4.62 | +0.05 (+1.09%) | 12,610,780 |
2 Jan 2024 | CNY | 4.51 | 4.6 | 4.5 | 4.57 | 4.57 | +0.05 (+1.11%) | 9,956,570 |
29 Dec 2023 | CNY | 4.49 | 4.54 | 4.49 | 4.52 | 4.52 | +0.02 (+0.44%) | 9,110,950 |
28 Dec 2023 | CNY | 4.47 | 4.52 | 4.41 | 4.5 | 4.5 | +0.03 (+0.67%) | 10,813,500 |
27 Dec 2023 | CNY | 4.42 | 4.49 | 4.37 | 4.47 | 4.47 | +0.06 (+1.36%) | 11,409,300 |
26 Dec 2023 | CNY | 4.43 | 4.47 | 4.38 | 4.41 | 4.41 | -0.01 (-0.23%) | 10,150,020 |
25 Dec 2023 | CNY | 4.42 | 4.44 | 4.38 | 4.42 | 4.42 | -0.02 (-0.45%) | 8,342,000 |
22 Dec 2023 | CNY | 4.52 | 4.53 | 4.41 | 4.44 | 4.44 | -0.06 (-1.33%) | 12,892,900 |
21 Dec 2023 | CNY | 4.53 | 4.53 | 4.41 | 4.5 | 4.5 | -0.03 (-0.66%) | 11,293,200 |
20 Dec 2023 | CNY | 4.55 | 4.6 | 4.52 | 4.53 | 4.53 | -0.02 (-0.44%) | 11,845,110 |
19 Dec 2023 | CNY | 4.62 | 4.64 | 4.51 | 4.55 | 4.55 | -0.1 (-2.15%) | 14,333,320 |
18 Dec 2023 | CNY | 4.68 | 4.75 | 4.62 | 4.65 | 4.65 | -0.06 (-1.27%) | 19,289,970 |
15 Dec 2023 | CNY | 4.84 | 4.86 | 4.69 | 4.71 | 4.71 | -0.12 (-2.48%) | 26,105,900 |
14 Dec 2023 | CNY | 4.87 | 4.99 | 4.82 | 4.83 | 4.83 | -0.08 (-1.63%) | 33,032,860 |
13 Dec 2023 | CNY | 4.74 | 5.21 | 4.74 | 4.91 | 4.91 | +0.16 (+3.37%) | 52,310,380 |
12 Dec 2023 | CNY | 4.75 | 4.8 | 4.73 | 4.75 | 4.75 | 0.0 (0.0%) | 10,664,330 |
11 Dec 2023 | CNY | 4.71 | 4.76 | 4.66 | 4.75 | 4.75 | +0.01 (+0.21%) | 12,307,440 |
8 Dec 2023 | CNY | 4.78 | 4.81 | 4.7 | 4.74 | 4.74 | -0.05 (-1.04%) | 17,407,560 |
7 Dec 2023 | CNY | 4.81 | 4.86 | 4.78 | 4.79 | 4.79 | -0.04 (-0.83%) | 10,497,650 |
6 Dec 2023 | CNY | 4.84 | 4.89 | 4.78 | 4.83 | 4.83 | -0.02 (-0.41%) | 10,634,000 |
5 Dec 2023 | CNY | 4.9 | 4.91 | 4.82 | 4.85 | 4.85 | -0.05 (-1.02%) | 14,167,320 |
4 Dec 2023 | CNY | 4.89 | 4.94 | 4.82 | 4.9 | 4.9 | +0.01 (+0.20%) | 13,409,660 |
1 Dec 2023 | CNY | 4.86 | 4.92 | 4.85 | 4.89 | 4.89 | +0.01 (+0.20%) | 11,801,400 |
30 Nov 2023 | CNY | 4.85 | 4.9 | 4.83 | 4.88 | 4.88 | +0.04 (+0.83%) | 10,647,850 |
29 Nov 2023 | CNY | 4.89 | 4.91 | 4.84 | 4.84 | 4.84 | -0.07 (-1.43%) | 10,434,320 |
28 Nov 2023 | CNY | 4.9 | 4.94 | 4.82 | 4.91 | 4.91 | +0.01 (+0.20%) | 12,462,700 |