Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 4.04 | 4.14 | 4.01 | 4.09 | 4.09 | +0.04 (+0.99%) | 33,373,100 |
28 Dec 2023 | CNY | 4.05 | 4.17 | 3.93 | 4.05 | 4.05 | +0.03 (+0.75%) | 43,032,160 |
27 Dec 2023 | CNY | 4.15 | 4.24 | 3.99 | 4.02 | 4.02 | -0.18 (-4.29%) | 75,300,685 |
26 Dec 2023 | CNY | 3.83 | 4.2 | 3.83 | 4.2 | 4.2 | +0.38 (+9.95%) | 84,776,217 |
25 Dec 2023 | CNY | 4.01 | 4.05 | 3.82 | 3.82 | 3.82 | -0.42 (-9.91%) | 72,286,500 |
22 Dec 2023 | CNY | 4.68 | 4.75 | 4.24 | 4.24 | 4.24 | -0.47 (-9.98%) | 111,759,400 |
21 Dec 2023 | CNY | 4.41 | 4.88 | 4.41 | 4.71 | 4.71 | +0.27 (+6.08%) | 131,983,088 |
20 Dec 2023 | CNY | 4.61 | 4.7 | 4.43 | 4.44 | 4.44 | -0.18 (-3.90%) | 80,608,951 |
19 Dec 2023 | CNY | 4.4 | 4.83 | 4.4 | 4.62 | 4.62 | +0.23 (+5.24%) | 110,004,202 |
18 Dec 2023 | CNY | 4.49 | 4.56 | 4.36 | 4.39 | 4.39 | -0.11 (-2.44%) | 23,943,100 |
15 Dec 2023 | CNY | 4.41 | 4.63 | 4.36 | 4.5 | 4.5 | +0.08 (+1.81%) | 37,360,600 |
14 Dec 2023 | CNY | 4.42 | 4.53 | 4.41 | 4.42 | 4.42 | -0.01 (-0.23%) | 18,273,500 |
13 Dec 2023 | CNY | 4.53 | 4.54 | 4.42 | 4.43 | 4.43 | -0.1 (-2.21%) | 20,766,750 |
12 Dec 2023 | CNY | 4.5 | 4.57 | 4.47 | 4.53 | 4.53 | 0.0 (0.0%) | 27,473,500 |
11 Dec 2023 | CNY | 4.37 | 4.54 | 4.31 | 4.53 | 4.53 | +0.16 (+3.66%) | 37,857,100 |
8 Dec 2023 | CNY | 4.47 | 4.49 | 4.34 | 4.37 | 4.37 | -0.13 (-2.89%) | 30,372,102 |
7 Dec 2023 | CNY | 4.5 | 4.63 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 39,881,100 |
6 Dec 2023 | CNY | 4.43 | 4.52 | 4.35 | 4.5 | 4.5 | +0.08 (+1.81%) | 33,577,500 |
5 Dec 2023 | CNY | 4.51 | 4.54 | 4.41 | 4.42 | 4.42 | -0.13 (-2.86%) | 34,043,600 |
4 Dec 2023 | CNY | 4.36 | 4.56 | 4.35 | 4.55 | 4.55 | +0.14 (+3.17%) | 57,662,800 |
1 Dec 2023 | CNY | 4.24 | 4.42 | 4.22 | 4.41 | 4.41 | +0.16 (+3.76%) | 43,142,400 |
30 Nov 2023 | CNY | 4.24 | 4.32 | 4.2 | 4.25 | 4.25 | +0.03 (+0.71%) | 28,207,600 |
29 Nov 2023 | CNY | 4.27 | 4.31 | 4.19 | 4.22 | 4.22 | -0.03 (-0.71%) | 23,629,900 |
28 Nov 2023 | CNY | 4.21 | 4.28 | 4.15 | 4.25 | 4.25 | +0.04 (+0.95%) | 28,271,601 |
27 Nov 2023 | CNY | 4.25 | 4.33 | 4.18 | 4.21 | 4.21 | -0.22 (-4.97%) | 53,979,700 |
24 Nov 2023 | CNY | 4.51 | 4.72 | 4.39 | 4.43 | 4.43 | -0.06 (-1.34%) | 74,721,200 |
23 Nov 2023 | CNY | 4.83 | 4.83 | 4.47 | 4.49 | 4.49 | -0.34 (-7.04%) | 120,353,027 |
22 Nov 2023 | CNY | 4.33 | 4.83 | 4.33 | 4.83 | 4.83 | +0.44 (+10.02%) | 107,159,437 |
21 Nov 2023 | CNY | 4.3 | 4.45 | 4.28 | 4.39 | 4.39 | +0.1 (+2.33%) | 67,710,200 |
20 Nov 2023 | CNY | 4.11 | 4.35 | 4.07 | 4.29 | 4.29 | -0.04 (-0.92%) | 80,806,200 |