Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 4.51 | 4.55 | 4.47 | 4.52 | 4.52 | +0.03 (+0.67%) | 13,867,736 |
13 Dec 2023 | CNY | 4.5 | 4.53 | 4.48 | 4.49 | 4.49 | -0.02 (-0.44%) | 11,696,565 |
12 Dec 2023 | CNY | 4.54 | 4.56 | 4.47 | 4.51 | 4.51 | +0.04 (+0.89%) | 17,833,842 |
11 Dec 2023 | CNY | 4.42 | 4.48 | 4.33 | 4.47 | 4.47 | +0.05 (+1.13%) | 17,105,700 |
8 Dec 2023 | CNY | 4.42 | 4.49 | 4.42 | 4.42 | 4.42 | +0.01 (+0.23%) | 17,049,086 |
7 Dec 2023 | CNY | 4.44 | 4.44 | 4.39 | 4.41 | 4.41 | -0.03 (-0.68%) | 13,081,360 |
6 Dec 2023 | CNY | 4.42 | 4.46 | 4.41 | 4.44 | 4.44 | +0.01 (+0.23%) | 11,211,300 |
5 Dec 2023 | CNY | 4.51 | 4.52 | 4.43 | 4.43 | 4.43 | -0.07 (-1.56%) | 13,925,900 |
4 Dec 2023 | CNY | 4.51 | 4.53 | 4.46 | 4.5 | 4.5 | -0.02 (-0.44%) | 15,549,250 |
1 Dec 2023 | CNY | 4.49 | 4.53 | 4.47 | 4.52 | 4.52 | +0.03 (+0.67%) | 10,723,950 |
30 Nov 2023 | CNY | 4.51 | 4.52 | 4.47 | 4.49 | 4.49 | -0.02 (-0.44%) | 10,004,977 |
29 Nov 2023 | CNY | 4.56 | 4.57 | 4.48 | 4.51 | 4.51 | -0.06 (-1.31%) | 11,210,700 |
28 Nov 2023 | CNY | 4.53 | 4.58 | 4.49 | 4.57 | 4.57 | +0.04 (+0.88%) | 12,048,651 |
27 Nov 2023 | CNY | 4.52 | 4.54 | 4.47 | 4.53 | 4.53 | +0.01 (+0.22%) | 13,341,538 |
24 Nov 2023 | CNY | 4.58 | 4.59 | 4.52 | 4.52 | 4.52 | -0.06 (-1.31%) | 11,935,836 |
23 Nov 2023 | CNY | 4.55 | 4.58 | 4.53 | 4.58 | 4.58 | +0.02 (+0.44%) | 9,994,085 |
22 Nov 2023 | CNY | 4.63 | 4.65 | 4.55 | 4.56 | 4.56 | -0.07 (-1.51%) | 12,459,468 |
21 Nov 2023 | CNY | 4.66 | 4.68 | 4.63 | 4.63 | 4.63 | -0.03 (-0.64%) | 11,342,000 |
20 Nov 2023 | CNY | 4.67 | 4.67 | 4.64 | 4.66 | 4.66 | 0.0 (0.0%) | 9,604,210 |
17 Nov 2023 | CNY | 4.62 | 4.66 | 4.6 | 4.66 | 4.66 | +0.03 (+0.65%) | 12,976,389 |
16 Nov 2023 | CNY | 4.69 | 4.69 | 4.62 | 4.63 | 4.63 | -0.05 (-1.07%) | 10,639,000 |
15 Nov 2023 | CNY | 4.7 | 4.7 | 4.66 | 4.68 | 4.68 | +0.01 (+0.21%) | 14,328,400 |
14 Nov 2023 | CNY | 4.65 | 4.7 | 4.63 | 4.67 | 4.67 | +0.03 (+0.65%) | 16,437,620 |
13 Nov 2023 | CNY | 4.63 | 4.69 | 4.59 | 4.64 | 4.64 | +0.01 (+0.22%) | 14,801,700 |
10 Nov 2023 | CNY | 4.61 | 4.65 | 4.54 | 4.63 | 4.63 | -0.01 (-0.22%) | 18,694,347 |
9 Nov 2023 | CNY | 4.62 | 4.69 | 4.61 | 4.64 | 4.64 | +0.01 (+0.22%) | 19,482,613 |
8 Nov 2023 | CNY | 4.69 | 4.69 | 4.6 | 4.63 | 4.63 | -0.04 (-0.86%) | 14,350,950 |
7 Nov 2023 | CNY | 4.69 | 4.7 | 4.65 | 4.67 | 4.67 | -0.04 (-0.85%) | 15,635,581 |
6 Nov 2023 | CNY | 4.69 | 4.72 | 4.67 | 4.71 | 4.71 | +0.02 (+0.43%) | 12,949,500 |
3 Nov 2023 | CNY | 4.65 | 4.73 | 4.65 | 4.69 | 4.69 | +0.04 (+0.86%) | 12,192,965 |