Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 4.76 | 4.79 | 4.68 | 4.7 | 4.7 | -0.06 (-1.26%) | 8,184,490 |
25 Dec 2023 | CNY | 4.78 | 4.81 | 4.72 | 4.76 | 4.76 | -0.02 (-0.42%) | 8,679,590 |
22 Dec 2023 | CNY | 4.82 | 4.82 | 4.75 | 4.78 | 4.78 | -0.05 (-1.04%) | 7,799,700 |
21 Dec 2023 | CNY | 4.75 | 4.84 | 4.7 | 4.83 | 4.83 | +0.07 (+1.47%) | 8,414,300 |
20 Dec 2023 | CNY | 4.83 | 4.84 | 4.76 | 4.76 | 4.76 | -0.05 (-1.04%) | 5,609,200 |
19 Dec 2023 | CNY | 4.84 | 4.85 | 4.78 | 4.81 | 4.81 | -0.02 (-0.41%) | 6,199,950 |
18 Dec 2023 | CNY | 4.88 | 4.9 | 4.82 | 4.83 | 4.83 | -0.08 (-1.63%) | 10,128,200 |
15 Dec 2023 | CNY | 4.95 | 4.96 | 4.88 | 4.91 | 4.91 | -0.03 (-0.61%) | 9,969,650 |
14 Dec 2023 | CNY | 4.92 | 4.97 | 4.91 | 4.94 | 4.94 | +0.07 (+1.44%) | 13,151,210 |
13 Dec 2023 | CNY | 4.89 | 4.92 | 4.87 | 4.87 | 4.87 | -0.02 (-0.41%) | 6,988,910 |
12 Dec 2023 | CNY | 4.92 | 4.92 | 4.86 | 4.89 | 4.89 | -0.02 (-0.41%) | 6,610,220 |
11 Dec 2023 | CNY | 4.84 | 4.91 | 4.77 | 4.91 | 4.91 | +0.05 (+1.03%) | 13,470,400 |
8 Dec 2023 | CNY | 4.88 | 4.92 | 4.83 | 4.86 | 4.86 | +0.02 (+0.41%) | 16,636,860 |
7 Dec 2023 | CNY | 4.8 | 4.86 | 4.76 | 4.84 | 4.84 | +0.04 (+0.83%) | 9,975,550 |
6 Dec 2023 | CNY | 4.76 | 4.84 | 4.73 | 4.8 | 4.8 | +0.03 (+0.63%) | 8,195,390 |
5 Dec 2023 | CNY | 4.85 | 4.86 | 4.76 | 4.77 | 4.77 | -0.09 (-1.85%) | 8,897,270 |
4 Dec 2023 | CNY | 4.92 | 4.93 | 4.85 | 4.86 | 4.86 | -0.05 (-1.02%) | 9,786,600 |
1 Dec 2023 | CNY | 4.88 | 4.92 | 4.86 | 4.91 | 4.91 | +0.03 (+0.61%) | 7,384,340 |
30 Nov 2023 | CNY | 4.89 | 4.9 | 4.85 | 4.88 | 4.88 | -0.01 (-0.20%) | 5,041,060 |
29 Nov 2023 | CNY | 4.92 | 4.93 | 4.88 | 4.89 | 4.89 | -0.03 (-0.61%) | 5,968,210 |
28 Nov 2023 | CNY | 4.87 | 4.93 | 4.85 | 4.92 | 4.92 | +0.05 (+1.03%) | 7,168,000 |
27 Nov 2023 | CNY | 4.87 | 4.89 | 4.81 | 4.87 | 4.87 | +0.02 (+0.41%) | 7,709,900 |
24 Nov 2023 | CNY | 4.91 | 4.91 | 4.84 | 4.85 | 4.85 | -0.06 (-1.22%) | 6,868,070 |
23 Nov 2023 | CNY | 4.85 | 4.92 | 4.83 | 4.91 | 4.91 | +0.06 (+1.24%) | 6,077,200 |
22 Nov 2023 | CNY | 4.89 | 4.93 | 4.85 | 4.85 | 4.85 | -0.03 (-0.61%) | 6,038,400 |
21 Nov 2023 | CNY | 4.91 | 4.95 | 4.87 | 4.88 | 4.88 | -0.01 (-0.20%) | 8,561,420 |
20 Nov 2023 | CNY | 4.87 | 4.91 | 4.84 | 4.89 | 4.89 | +0.03 (+0.62%) | 8,231,500 |
17 Nov 2023 | CNY | 4.83 | 4.88 | 4.83 | 4.86 | 4.86 | +0.01 (+0.21%) | 5,747,500 |
16 Nov 2023 | CNY | 4.9 | 4.9 | 4.83 | 4.85 | 4.85 | -0.07 (-1.42%) | 7,880,860 |
15 Nov 2023 | CNY | 4.95 | 4.97 | 4.88 | 4.92 | 4.92 | +0.08 (+1.65%) | 10,280,750 |