Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2023 | CNY | 4.44 | 4.44 | 4.28 | 4.31 | 4.31 | -0.13 (-2.93%) | 17,323,400 |
18 Dec 2023 | CNY | 4.57 | 4.57 | 4.43 | 4.44 | 4.44 | -0.13 (-2.84%) | 11,881,281 |
15 Dec 2023 | CNY | 4.58 | 4.6 | 4.53 | 4.57 | 4.57 | -0.01 (-0.22%) | 13,041,300 |
14 Dec 2023 | CNY | 4.54 | 4.6 | 4.5 | 4.58 | 4.58 | +0.05 (+1.10%) | 16,485,887 |
13 Dec 2023 | CNY | 4.51 | 4.57 | 4.51 | 4.53 | 4.53 | +0.01 (+0.22%) | 8,492,986 |
12 Dec 2023 | CNY | 4.49 | 4.53 | 4.47 | 4.52 | 4.52 | +0.02 (+0.44%) | 7,223,300 |
11 Dec 2023 | CNY | 4.43 | 4.5 | 4.38 | 4.5 | 4.5 | +0.05 (+1.12%) | 11,008,600 |
8 Dec 2023 | CNY | 4.48 | 4.53 | 4.45 | 4.45 | 4.45 | -0.02 (-0.45%) | 8,644,632 |
7 Dec 2023 | CNY | 4.49 | 4.49 | 4.45 | 4.47 | 4.47 | -0.02 (-0.45%) | 8,309,100 |
6 Dec 2023 | CNY | 4.47 | 4.51 | 4.42 | 4.49 | 4.49 | +0.02 (+0.45%) | 8,450,727 |
5 Dec 2023 | CNY | 4.53 | 4.56 | 4.46 | 4.47 | 4.47 | -0.07 (-1.54%) | 8,713,300 |
4 Dec 2023 | CNY | 4.54 | 4.55 | 4.49 | 4.54 | 4.54 | 0.0 (0.0%) | 11,076,255 |
1 Dec 2023 | CNY | 4.54 | 4.56 | 4.52 | 4.54 | 4.54 | -0.01 (-0.22%) | 7,952,200 |
30 Nov 2023 | CNY | 4.53 | 4.58 | 4.52 | 4.55 | 4.55 | +0.02 (+0.44%) | 9,012,000 |
29 Nov 2023 | CNY | 4.59 | 4.61 | 4.52 | 4.53 | 4.53 | -0.07 (-1.52%) | 7,312,500 |
28 Nov 2023 | CNY | 4.57 | 4.61 | 4.52 | 4.6 | 4.6 | +0.02 (+0.44%) | 8,640,750 |
27 Nov 2023 | CNY | 4.58 | 4.59 | 4.52 | 4.58 | 4.58 | 0.0 (0.0%) | 9,620,816 |
24 Nov 2023 | CNY | 4.64 | 4.65 | 4.57 | 4.58 | 4.58 | -0.06 (-1.29%) | 9,474,700 |
23 Nov 2023 | CNY | 4.61 | 4.65 | 4.59 | 4.64 | 4.64 | +0.03 (+0.65%) | 7,262,920 |
22 Nov 2023 | CNY | 4.66 | 4.68 | 4.61 | 4.61 | 4.61 | -0.06 (-1.28%) | 8,819,658 |
21 Nov 2023 | CNY | 4.68 | 4.7 | 4.66 | 4.67 | 4.67 | -0.01 (-0.21%) | 8,789,128 |
20 Nov 2023 | CNY | 4.68 | 4.72 | 4.66 | 4.68 | 4.68 | 0.0 (0.0%) | 9,405,500 |
17 Nov 2023 | CNY | 4.63 | 4.69 | 4.63 | 4.68 | 4.68 | +0.04 (+0.86%) | 8,432,071 |
16 Nov 2023 | CNY | 4.67 | 4.69 | 4.64 | 4.64 | 4.64 | -0.05 (-1.07%) | 7,021,166 |
15 Nov 2023 | CNY | 4.69 | 4.7 | 4.65 | 4.69 | 4.69 | +0.02 (+0.43%) | 13,066,771 |
14 Nov 2023 | CNY | 4.68 | 4.72 | 4.64 | 4.67 | 4.67 | -0.02 (-0.43%) | 12,532,301 |
13 Nov 2023 | CNY | 4.7 | 4.77 | 4.62 | 4.69 | 4.69 | +0.06 (+1.30%) | 20,514,500 |
10 Nov 2023 | CNY | 4.59 | 4.66 | 4.5 | 4.63 | 4.63 | +0.04 (+0.87%) | 17,250,400 |
9 Nov 2023 | CNY | 4.56 | 4.64 | 4.55 | 4.59 | 4.59 | +0.02 (+0.44%) | 10,192,900 |
8 Nov 2023 | CNY | 4.59 | 4.61 | 4.54 | 4.57 | 4.57 | -0.04 (-0.87%) | 10,879,424 |