Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 4.4 | 4.43 | 4.29 | 4.33 | 4.33 | -0.07 (-1.59%) | 10,549,900 |
22 Dec 2023 | CNY | 4.45 | 4.48 | 4.38 | 4.4 | 4.4 | -0.05 (-1.12%) | 12,208,000 |
21 Dec 2023 | CNY | 4.42 | 4.46 | 4.34 | 4.45 | 4.45 | 0.0 (0.0%) | 13,988,400 |
20 Dec 2023 | CNY | 4.53 | 4.57 | 4.44 | 4.45 | 4.45 | -0.08 (-1.77%) | 10,628,800 |
19 Dec 2023 | CNY | 4.6 | 4.6 | 4.49 | 4.53 | 4.53 | -0.06 (-1.31%) | 11,566,400 |
18 Dec 2023 | CNY | 4.66 | 4.7 | 4.56 | 4.59 | 4.59 | -0.08 (-1.71%) | 12,719,380 |
15 Dec 2023 | CNY | 4.75 | 4.76 | 4.64 | 4.67 | 4.67 | -0.06 (-1.27%) | 12,071,600 |
14 Dec 2023 | CNY | 4.69 | 4.81 | 4.66 | 4.73 | 4.73 | +0.05 (+1.07%) | 18,772,900 |
13 Dec 2023 | CNY | 4.68 | 4.75 | 4.63 | 4.68 | 4.68 | +0.01 (+0.21%) | 16,056,800 |
12 Dec 2023 | CNY | 4.58 | 4.68 | 4.58 | 4.67 | 4.67 | +0.08 (+1.74%) | 17,788,410 |
11 Dec 2023 | CNY | 4.5 | 4.6 | 4.46 | 4.59 | 4.59 | +0.06 (+1.32%) | 26,557,780 |
8 Dec 2023 | CNY | 4.71 | 4.74 | 4.5 | 4.53 | 4.53 | -0.19 (-4.03%) | 41,719,310 |
7 Dec 2023 | CNY | 4.7 | 5.04 | 4.6 | 4.72 | 4.72 | +0.03 (+0.64%) | 53,302,930 |
6 Dec 2023 | CNY | 4.57 | 4.75 | 4.56 | 4.69 | 4.69 | +0.11 (+2.40%) | 17,851,800 |
5 Dec 2023 | CNY | 4.62 | 4.64 | 4.57 | 4.58 | 4.58 | -0.04 (-0.87%) | 7,499,300 |
4 Dec 2023 | CNY | 4.63 | 4.65 | 4.59 | 4.62 | 4.62 | -0.01 (-0.22%) | 6,283,350 |
1 Dec 2023 | CNY | 4.63 | 4.67 | 4.56 | 4.63 | 4.63 | 0.0 (0.0%) | 8,592,100 |
30 Nov 2023 | CNY | 4.65 | 4.67 | 4.56 | 4.63 | 4.63 | -0.03 (-0.64%) | 10,597,500 |
29 Nov 2023 | CNY | 4.67 | 4.72 | 4.62 | 4.66 | 4.66 | -0.02 (-0.43%) | 9,443,300 |
28 Nov 2023 | CNY | 4.7 | 4.7 | 4.61 | 4.68 | 4.68 | +0.01 (+0.21%) | 11,833,160 |
27 Nov 2023 | CNY | 4.55 | 4.69 | 4.55 | 4.67 | 4.67 | +0.11 (+2.41%) | 15,472,160 |
24 Nov 2023 | CNY | 4.65 | 4.65 | 4.53 | 4.56 | 4.56 | -0.06 (-1.30%) | 7,335,800 |
23 Nov 2023 | CNY | 4.54 | 4.64 | 4.53 | 4.62 | 4.62 | +0.09 (+1.99%) | 10,778,700 |
22 Nov 2023 | CNY | 4.58 | 4.59 | 4.53 | 4.53 | 4.53 | -0.03 (-0.66%) | 7,880,700 |
21 Nov 2023 | CNY | 4.6 | 4.63 | 4.55 | 4.56 | 4.56 | -0.04 (-0.87%) | 9,964,190 |
20 Nov 2023 | CNY | 4.65 | 4.71 | 4.58 | 4.6 | 4.6 | -0.05 (-1.08%) | 11,774,900 |
17 Nov 2023 | CNY | 4.58 | 4.67 | 4.57 | 4.65 | 4.65 | +0.05 (+1.09%) | 10,701,490 |
16 Nov 2023 | CNY | 4.58 | 4.65 | 4.56 | 4.6 | 4.6 | +0.01 (+0.22%) | 12,023,200 |
15 Nov 2023 | CNY | 4.49 | 4.6 | 4.48 | 4.59 | 4.59 | +0.11 (+2.46%) | 15,810,020 |
14 Nov 2023 | CNY | 4.48 | 4.49 | 4.43 | 4.48 | 4.48 | 0.0 (0.0%) | 7,876,500 |