Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.9 | 4.95 | 4.86 | 4.89 | 4.89 | 0.0 (0.0%) | 11,579,760 |
8 Jan 2024 | CNY | 4.96 | 4.97 | 4.89 | 4.89 | 4.89 | -0.08 (-1.61%) | 12,716,800 |
5 Jan 2024 | CNY | 5.01 | 5.04 | 4.95 | 4.97 | 4.97 | -0.06 (-1.19%) | 13,514,810 |
4 Jan 2024 | CNY | 5.05 | 5.05 | 5 | 5.03 | 5.03 | -0.02 (-0.40%) | 14,318,870 |
3 Jan 2024 | CNY | 5 | 5.08 | 4.97 | 5.05 | 5.05 | +0.05 (+1%) | 16,827,410 |
2 Jan 2024 | CNY | 4.97 | 5.05 | 4.96 | 5 | 5 | +0.03 (+0.60%) | 17,363,110 |
29 Dec 2023 | CNY | 4.95 | 4.99 | 4.94 | 4.97 | 4.97 | +0.01 (+0.20%) | 14,297,580 |
28 Dec 2023 | CNY | 4.92 | 4.98 | 4.88 | 4.96 | 4.96 | +0.05 (+1.02%) | 15,573,620 |
27 Dec 2023 | CNY | 4.89 | 4.92 | 4.83 | 4.91 | 4.91 | +0.04 (+0.82%) | 10,725,500 |
26 Dec 2023 | CNY | 4.88 | 4.93 | 4.86 | 4.87 | 4.87 | -0.02 (-0.41%) | 10,478,300 |
25 Dec 2023 | CNY | 4.88 | 4.91 | 4.86 | 4.89 | 4.89 | -0.01 (-0.20%) | 10,280,400 |
22 Dec 2023 | CNY | 4.98 | 4.98 | 4.87 | 4.9 | 4.9 | -0.06 (-1.21%) | 17,178,800 |
21 Dec 2023 | CNY | 4.96 | 4.98 | 4.83 | 4.96 | 4.96 | -0.01 (-0.20%) | 22,843,460 |
20 Dec 2023 | CNY | 5.03 | 5.06 | 4.96 | 4.97 | 4.97 | -0.04 (-0.80%) | 16,277,750 |
19 Dec 2023 | CNY | 5.06 | 5.07 | 4.96 | 5.01 | 5.01 | -0.05 (-0.99%) | 20,490,900 |
18 Dec 2023 | CNY | 5.12 | 5.16 | 5.05 | 5.06 | 5.06 | -0.09 (-1.75%) | 17,304,400 |
15 Dec 2023 | CNY | 5.23 | 5.27 | 5.12 | 5.15 | 5.15 | -0.08 (-1.53%) | 20,869,600 |
14 Dec 2023 | CNY | 5.27 | 5.3 | 5.22 | 5.23 | 5.23 | -0.03 (-0.57%) | 22,287,200 |
13 Dec 2023 | CNY | 5.15 | 5.44 | 5.12 | 5.26 | 5.26 | +0.11 (+2.14%) | 46,165,340 |
12 Dec 2023 | CNY | 5.11 | 5.15 | 5.08 | 5.15 | 5.15 | +0.04 (+0.78%) | 13,094,600 |
11 Dec 2023 | CNY | 5.07 | 5.11 | 4.99 | 5.11 | 5.11 | +0.03 (+0.59%) | 20,713,500 |
8 Dec 2023 | CNY | 5.09 | 5.13 | 5.07 | 5.08 | 5.08 | -0.02 (-0.39%) | 15,395,180 |
7 Dec 2023 | CNY | 5.14 | 5.16 | 5.08 | 5.1 | 5.1 | -0.06 (-1.16%) | 16,628,610 |
6 Dec 2023 | CNY | 5.15 | 5.2 | 5.08 | 5.16 | 5.16 | +0.01 (+0.19%) | 17,888,500 |
5 Dec 2023 | CNY | 5.2 | 5.22 | 5.15 | 5.15 | 5.15 | -0.07 (-1.34%) | 16,081,600 |
4 Dec 2023 | CNY | 5.23 | 5.26 | 5.2 | 5.22 | 5.22 | -0.01 (-0.19%) | 13,705,200 |
1 Dec 2023 | CNY | 5.19 | 5.24 | 5.16 | 5.23 | 5.23 | +0.05 (+0.97%) | 14,722,400 |
30 Nov 2023 | CNY | 5.21 | 5.22 | 5.15 | 5.18 | 5.18 | -0.03 (-0.58%) | 21,230,900 |
29 Nov 2023 | CNY | 5.32 | 5.32 | 5.19 | 5.21 | 5.21 | -0.1 (-1.88%) | 21,579,320 |
28 Nov 2023 | CNY | 5.28 | 5.35 | 5.19 | 5.31 | 5.31 | +0.05 (+0.95%) | 25,921,700 |