Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 4.82 | 4.82 | 4.68 | 4.75 | 4.75 | -0.06 (-1.25%) | 10,375,500 |
22 Dec 2023 | CNY | 4.94 | 4.95 | 4.78 | 4.81 | 4.81 | -0.15 (-3.02%) | 14,149,005 |
21 Dec 2023 | CNY | 4.91 | 4.98 | 4.84 | 4.96 | 4.96 | +0.02 (+0.40%) | 12,989,200 |
20 Dec 2023 | CNY | 4.98 | 5.02 | 4.92 | 4.94 | 4.94 | -0.04 (-0.80%) | 11,239,100 |
19 Dec 2023 | CNY | 5.12 | 5.12 | 4.93 | 4.98 | 4.98 | -0.09 (-1.78%) | 13,174,900 |
18 Dec 2023 | CNY | 5.09 | 5.18 | 5.05 | 5.07 | 5.07 | -0.04 (-0.78%) | 15,202,400 |
15 Dec 2023 | CNY | 5.17 | 5.17 | 5.08 | 5.11 | 5.11 | -0.06 (-1.16%) | 13,862,460 |
14 Dec 2023 | CNY | 5.22 | 5.26 | 5.15 | 5.17 | 5.17 | -0.05 (-0.96%) | 17,094,100 |
13 Dec 2023 | CNY | 5.22 | 5.27 | 5.18 | 5.22 | 5.22 | 0.0 (0.0%) | 19,724,614 |
12 Dec 2023 | CNY | 5.14 | 5.24 | 5.1 | 5.22 | 5.22 | +0.09 (+1.75%) | 24,767,769 |
11 Dec 2023 | CNY | 4.97 | 5.13 | 4.91 | 5.13 | 5.13 | +0.17 (+3.43%) | 32,627,992 |
8 Dec 2023 | CNY | 5.15 | 5.18 | 4.95 | 4.96 | 4.96 | -0.2 (-3.88%) | 48,752,578 |
7 Dec 2023 | CNY | 5.5 | 5.52 | 5.14 | 5.16 | 5.16 | -0.4 (-7.19%) | 62,241,973 |
6 Dec 2023 | CNY | 5.5 | 5.75 | 5.37 | 5.56 | 5.56 | -0.29 (-4.96%) | 92,258,286 |
5 Dec 2023 | CNY | 6.62 | 6.62 | 5.8 | 5.85 | 5.85 | -0.17 (-2.82%) | 145,753,236 |
4 Dec 2023 | CNY | 5.45 | 6.02 | 5.39 | 6.02 | 6.02 | +0.55 (+10.05%) | 63,641,832 |
1 Dec 2023 | CNY | 5.29 | 5.8 | 5.16 | 5.47 | 5.47 | +0.2 (+3.80%) | 72,227,811 |
30 Nov 2023 | CNY | 5.23 | 5.55 | 5.17 | 5.27 | 5.27 | +0.02 (+0.38%) | 50,325,043 |
29 Nov 2023 | CNY | 5.31 | 5.4 | 5.22 | 5.25 | 5.25 | +0.01 (+0.19%) | 31,718,218 |
28 Nov 2023 | CNY | 5.25 | 5.25 | 5.13 | 5.24 | 5.24 | +0.1 (+1.95%) | 26,690,669 |
27 Nov 2023 | CNY | 5.13 | 5.21 | 5.07 | 5.14 | 5.14 | +0.06 (+1.18%) | 17,270,200 |
24 Nov 2023 | CNY | 5.21 | 5.22 | 5.06 | 5.08 | 5.08 | -0.11 (-2.12%) | 15,676,100 |
23 Nov 2023 | CNY | 5.02 | 5.27 | 5.02 | 5.19 | 5.19 | +0.17 (+3.39%) | 21,783,900 |
22 Nov 2023 | CNY | 5.11 | 5.13 | 5.02 | 5.02 | 5.02 | -0.1 (-1.95%) | 12,222,100 |
21 Nov 2023 | CNY | 5.21 | 5.23 | 5.11 | 5.12 | 5.12 | -0.06 (-1.16%) | 14,934,200 |
20 Nov 2023 | CNY | 5.3 | 5.3 | 5.17 | 5.18 | 5.18 | -0.08 (-1.52%) | 23,865,400 |
17 Nov 2023 | CNY | 5.09 | 5.33 | 5.04 | 5.26 | 5.26 | +0.17 (+3.34%) | 31,636,800 |
16 Nov 2023 | CNY | 5.08 | 5.25 | 5.03 | 5.09 | 5.09 | +0.03 (+0.59%) | 26,929,700 |
15 Nov 2023 | CNY | 4.93 | 5.07 | 4.92 | 5.06 | 5.06 | +0.13 (+2.64%) | 18,879,500 |
14 Nov 2023 | CNY | 4.88 | 4.96 | 4.83 | 4.93 | 4.93 | +0.07 (+1.44%) | 20,573,900 |