Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 4.33 | 4.64 | 4.31 | 4.52 | 4.52 | +0.19 (+4.39%) | 23,040,100 |
25 Jan 2024 | CNY | 4.15 | 4.33 | 4.15 | 4.33 | 4.33 | +0.18 (+4.34%) | 11,926,001 |
24 Jan 2024 | CNY | 4.01 | 4.16 | 3.97 | 4.15 | 4.15 | +0.16 (+4.01%) | 15,460,925 |
23 Jan 2024 | CNY | 4.01 | 4.03 | 3.88 | 3.99 | 3.99 | -0.05 (-1.24%) | 13,405,400 |
22 Jan 2024 | CNY | 4.32 | 4.33 | 3.99 | 4.04 | 4.04 | -0.26 (-6.05%) | 14,246,900 |
19 Jan 2024 | CNY | 4.37 | 4.38 | 4.28 | 4.3 | 4.3 | -0.08 (-1.83%) | 9,369,500 |
18 Jan 2024 | CNY | 4.38 | 4.43 | 4.21 | 4.38 | 4.38 | -0.08 (-1.79%) | 17,591,400 |
17 Jan 2024 | CNY | 4.53 | 4.56 | 4.46 | 4.46 | 4.46 | -0.07 (-1.55%) | 12,620,900 |
16 Jan 2024 | CNY | 4.56 | 4.58 | 4.44 | 4.53 | 4.53 | -0.03 (-0.66%) | 10,313,400 |
15 Jan 2024 | CNY | 4.48 | 4.58 | 4.45 | 4.56 | 4.56 | -0.01 (-0.22%) | 9,619,500 |
12 Jan 2024 | CNY | 4.6 | 4.67 | 4.56 | 4.57 | 4.57 | -0.04 (-0.87%) | 12,739,700 |
11 Jan 2024 | CNY | 4.54 | 4.62 | 4.53 | 4.61 | 4.61 | +0.05 (+1.10%) | 11,675,600 |
10 Jan 2024 | CNY | 4.56 | 4.63 | 4.49 | 4.56 | 4.56 | -0.01 (-0.22%) | 15,156,100 |
9 Jan 2024 | CNY | 4.47 | 4.65 | 4.47 | 4.57 | 4.57 | +0.08 (+1.78%) | 18,497,325 |
8 Jan 2024 | CNY | 4.53 | 4.59 | 4.48 | 4.49 | 4.49 | -0.05 (-1.10%) | 11,201,600 |
5 Jan 2024 | CNY | 4.61 | 4.68 | 4.51 | 4.54 | 4.54 | -0.06 (-1.30%) | 15,290,500 |
4 Jan 2024 | CNY | 4.56 | 4.64 | 4.56 | 4.6 | 4.6 | +0.04 (+0.88%) | 12,165,600 |
3 Jan 2024 | CNY | 4.6 | 4.63 | 4.53 | 4.56 | 4.56 | -0.05 (-1.08%) | 11,419,300 |
2 Jan 2024 | CNY | 4.56 | 4.63 | 4.51 | 4.61 | 4.61 | +0.04 (+0.88%) | 15,678,100 |
29 Dec 2023 | CNY | 4.61 | 4.66 | 4.55 | 4.57 | 4.57 | -0.05 (-1.08%) | 14,867,000 |
28 Dec 2023 | CNY | 4.6 | 4.66 | 4.53 | 4.62 | 4.62 | +0.03 (+0.65%) | 13,286,300 |
27 Dec 2023 | CNY | 4.53 | 4.61 | 4.48 | 4.59 | 4.59 | +0.08 (+1.77%) | 10,773,000 |
26 Dec 2023 | CNY | 4.54 | 4.61 | 4.5 | 4.51 | 4.51 | -0.02 (-0.44%) | 10,860,500 |
25 Dec 2023 | CNY | 4.62 | 4.63 | 4.5 | 4.53 | 4.53 | -0.11 (-2.37%) | 13,610,300 |
22 Dec 2023 | CNY | 4.79 | 4.81 | 4.58 | 4.64 | 4.64 | -0.17 (-3.53%) | 18,263,400 |
21 Dec 2023 | CNY | 4.73 | 4.82 | 4.65 | 4.81 | 4.81 | +0.06 (+1.26%) | 15,998,700 |
20 Dec 2023 | CNY | 4.84 | 4.87 | 4.73 | 4.75 | 4.75 | -0.07 (-1.45%) | 13,340,200 |
19 Dec 2023 | CNY | 4.9 | 4.9 | 4.76 | 4.82 | 4.82 | -0.1 (-2.03%) | 17,410,100 |
18 Dec 2023 | CNY | 4.99 | 5.01 | 4.85 | 4.92 | 4.92 | -0.1 (-1.99%) | 21,304,101 |
15 Dec 2023 | CNY | 4.97 | 5.06 | 4.92 | 5.02 | 5.02 | +0.04 (+0.80%) | 26,730,000 |