Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.42 | 4.46 | 4.39 | 4.42 | 4.42 | -0.02 (-0.45%) | 9,311,290 |
8 Jan 2024 | CNY | 4.54 | 4.55 | 4.43 | 4.44 | 4.44 | -0.09 (-1.99%) | 11,438,300 |
5 Jan 2024 | CNY | 4.56 | 4.63 | 4.51 | 4.53 | 4.53 | -0.05 (-1.09%) | 13,766,740 |
4 Jan 2024 | CNY | 4.59 | 4.62 | 4.54 | 4.58 | 4.58 | -0.02 (-0.43%) | 12,219,400 |
3 Jan 2024 | CNY | 4.51 | 4.61 | 4.5 | 4.6 | 4.6 | +0.07 (+1.55%) | 17,636,900 |
2 Jan 2024 | CNY | 4.41 | 4.55 | 4.41 | 4.53 | 4.53 | +0.1 (+2.26%) | 23,215,030 |
29 Dec 2023 | CNY | 4.39 | 4.43 | 4.37 | 4.43 | 4.43 | +0.03 (+0.68%) | 12,148,400 |
28 Dec 2023 | CNY | 4.34 | 4.41 | 4.31 | 4.4 | 4.4 | +0.04 (+0.92%) | 11,927,530 |
27 Dec 2023 | CNY | 4.32 | 4.36 | 4.29 | 4.36 | 4.36 | +0.05 (+1.16%) | 7,916,260 |
26 Dec 2023 | CNY | 4.34 | 4.37 | 4.28 | 4.31 | 4.31 | -0.03 (-0.69%) | 7,346,190 |
25 Dec 2023 | CNY | 4.31 | 4.35 | 4.27 | 4.34 | 4.34 | 0.0 (0.0%) | 10,491,840 |
22 Dec 2023 | CNY | 4.3 | 4.36 | 4.25 | 4.34 | 4.34 | +0.03 (+0.70%) | 13,542,280 |
21 Dec 2023 | CNY | 4.3 | 4.35 | 4.21 | 4.31 | 4.31 | 0.0 (0.0%) | 12,086,810 |
20 Dec 2023 | CNY | 4.3 | 4.4 | 4.3 | 4.31 | 4.31 | 0.0 (0.0%) | 16,463,900 |
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%) | 11,881,280 |
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%) | 16,485,890 |
13 Dec 2023 | CNY | 4.51 | 4.57 | 4.51 | 4.53 | 4.53 | +0.01 (+0.22%) | 8,492,990 |
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%) | 8,644,630 |
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%) | 8,450,730 |
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%) | 11,076,260 |
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 |