Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 4.42 | 4.56 | 4.42 | 4.52 | 4.52 | +0.09 (+2.03%) | 44,177,100 |
29 Dec 2023 | CNY | 4.41 | 4.44 | 4.39 | 4.43 | 4.43 | +0.02 (+0.45%) | 33,246,100 |
28 Dec 2023 | CNY | 4.32 | 4.43 | 4.31 | 4.41 | 4.41 | +0.09 (+2.08%) | 36,096,401 |
27 Dec 2023 | CNY | 4.31 | 4.35 | 4.28 | 4.32 | 4.32 | 0.0 (0.0%) | 18,585,359 |
26 Dec 2023 | CNY | 4.33 | 4.37 | 4.3 | 4.32 | 4.32 | -0.03 (-0.69%) | 18,598,359 |
25 Dec 2023 | CNY | 4.37 | 4.37 | 4.31 | 4.35 | 4.35 | -0.01 (-0.23%) | 20,339,100 |
22 Dec 2023 | CNY | 4.37 | 4.42 | 4.34 | 4.36 | 4.36 | -0.01 (-0.23%) | 31,124,108 |
21 Dec 2023 | CNY | 4.35 | 4.41 | 4.29 | 4.37 | 4.37 | +0.01 (+0.23%) | 26,487,008 |
20 Dec 2023 | CNY | 4.35 | 4.45 | 4.35 | 4.36 | 4.36 | 0.0 (0.0%) | 29,856,901 |
19 Dec 2023 | CNY | 4.4 | 4.42 | 4.31 | 4.36 | 4.36 | -0.09 (-2.02%) | 33,807,450 |
18 Dec 2023 | CNY | 4.51 | 4.51 | 4.39 | 4.45 | 4.45 | -0.07 (-1.55%) | 36,472,912 |
15 Dec 2023 | CNY | 4.58 | 4.62 | 4.52 | 4.52 | 4.52 | -0.06 (-1.31%) | 21,666,500 |
14 Dec 2023 | CNY | 4.58 | 4.62 | 4.55 | 4.58 | 4.58 | +0.02 (+0.44%) | 20,075,215 |
13 Dec 2023 | CNY | 4.59 | 4.61 | 4.56 | 4.56 | 4.56 | -0.02 (-0.44%) | 22,241,311 |
12 Dec 2023 | CNY | 4.55 | 4.61 | 4.54 | 4.58 | 4.58 | +0.01 (+0.22%) | 22,519,210 |
11 Dec 2023 | CNY | 4.46 | 4.58 | 4.42 | 4.57 | 4.57 | +0.11 (+2.47%) | 41,530,510 |
8 Dec 2023 | CNY | 4.46 | 4.54 | 4.46 | 4.46 | 4.46 | +0.01 (+0.22%) | 35,667,731 |
7 Dec 2023 | CNY | 4.51 | 4.51 | 4.44 | 4.45 | 4.45 | -0.06 (-1.33%) | 35,470,980 |
6 Dec 2023 | CNY | 4.51 | 4.53 | 4.44 | 4.51 | 4.51 | -0.01 (-0.22%) | 42,849,060 |
5 Dec 2023 | CNY | 4.62 | 4.65 | 4.49 | 4.52 | 4.52 | -0.11 (-2.38%) | 55,900,611 |
4 Dec 2023 | CNY | 4.68 | 4.69 | 4.62 | 4.63 | 4.63 | -0.05 (-1.07%) | 28,578,044 |
1 Dec 2023 | CNY | 4.62 | 4.69 | 4.6 | 4.68 | 4.68 | +0.07 (+1.52%) | 31,107,988 |
30 Nov 2023 | CNY | 4.7 | 4.73 | 4.53 | 4.61 | 4.61 | -0.11 (-2.33%) | 55,621,752 |
29 Nov 2023 | CNY | 4.84 | 4.86 | 4.69 | 4.72 | 4.72 | -0.13 (-2.68%) | 58,917,508 |
28 Nov 2023 | CNY | 4.79 | 4.85 | 4.79 | 4.85 | 4.85 | +0.05 (+1.04%) | 29,870,574 |
27 Nov 2023 | CNY | 4.78 | 4.82 | 4.75 | 4.8 | 4.8 | +0.01 (+0.21%) | 36,361,870 |
24 Nov 2023 | CNY | 4.83 | 4.85 | 4.78 | 4.79 | 4.79 | -0.04 (-0.83%) | 33,361,800 |
23 Nov 2023 | CNY | 4.79 | 4.83 | 4.77 | 4.83 | 4.83 | +0.04 (+0.84%) | 30,652,101 |
22 Nov 2023 | CNY | 4.84 | 4.87 | 4.79 | 4.79 | 4.79 | -0.06 (-1.24%) | 47,553,400 |
21 Nov 2023 | CNY | 4.88 | 4.92 | 4.84 | 4.85 | 4.85 | -0.04 (-0.82%) | 54,819,811 |