Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.09 | 4.13 | 4.04 | 4.1 | 4.1 | +0.04 (+0.99%) | 1,552,450 |
8 Jan 2024 | CNY | 4.15 | 4.18 | 4.05 | 4.06 | 4.06 | -0.08 (-1.93%) | 1,895,000 |
5 Jan 2024 | CNY | 4.23 | 4.26 | 4.12 | 4.14 | 4.14 | -0.1 (-2.36%) | 2,507,750 |
4 Jan 2024 | CNY | 4.22 | 4.3 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 1,725,100 |
3 Jan 2024 | CNY | 4.28 | 4.3 | 4.21 | 4.24 | 4.24 | -0.05 (-1.17%) | 1,789,600 |
2 Jan 2024 | CNY | 4.29 | 4.42 | 4.27 | 4.29 | 4.29 | +0.01 (+0.23%) | 2,834,850 |
29 Dec 2023 | CNY | 4.24 | 4.35 | 4.17 | 4.28 | 4.28 | +0.09 (+2.15%) | 3,193,000 |
28 Dec 2023 | CNY | 4.09 | 4.22 | 4.01 | 4.19 | 4.19 | +0.08 (+1.95%) | 3,234,550 |
27 Dec 2023 | CNY | 4.19 | 4.21 | 4.08 | 4.11 | 4.11 | -0.08 (-1.91%) | 5,232,250 |
26 Dec 2023 | CNY | 4.05 | 4.27 | 4.05 | 4.19 | 4.19 | +0.08 (+1.95%) | 5,235,250 |
25 Dec 2023 | CNY | 3.99 | 4.11 | 3.92 | 4.11 | 4.11 | +0.2 (+5.12%) | 5,745,850 |
22 Dec 2023 | CNY | 3.91 | 4.03 | 3.91 | 3.91 | 3.91 | -0.21 (-5.10%) | 7,101,200 |
21 Dec 2023 | CNY | 4.17 | 4.3 | 4.12 | 4.12 | 4.12 | -0.22 (-5.07%) | 4,071,600 |
20 Dec 2023 | CNY | 4.36 | 4.4 | 4.3 | 4.34 | 4.34 | -0.02 (-0.46%) | 1,447,420 |
19 Dec 2023 | CNY | 4.38 | 4.41 | 4.33 | 4.36 | 4.36 | -0.02 (-0.46%) | 2,142,500 |
18 Dec 2023 | CNY | 4.47 | 4.47 | 4.38 | 4.38 | 4.38 | -0.14 (-3.10%) | 2,394,700 |
15 Dec 2023 | CNY | 4.43 | 4.6 | 4.37 | 4.52 | 4.52 | +0.09 (+2.03%) | 4,074,300 |
14 Dec 2023 | CNY | 4.46 | 4.51 | 4.43 | 4.43 | 4.43 | -0.01 (-0.23%) | 2,244,200 |
13 Dec 2023 | CNY | 4.53 | 4.54 | 4.43 | 4.44 | 4.44 | -0.11 (-2.42%) | 2,426,600 |
12 Dec 2023 | CNY | 4.52 | 4.56 | 4.44 | 4.55 | 4.55 | +0.04 (+0.89%) | 2,687,700 |
11 Dec 2023 | CNY | 4.53 | 4.58 | 4.47 | 4.51 | 4.51 | -0.06 (-1.31%) | 4,029,780 |
8 Dec 2023 | CNY | 4.69 | 4.72 | 4.51 | 4.57 | 4.57 | -0.11 (-2.35%) | 3,540,800 |
7 Dec 2023 | CNY | 4.66 | 4.73 | 4.65 | 4.68 | 4.68 | -0.02 (-0.43%) | 1,836,900 |
6 Dec 2023 | CNY | 4.66 | 4.75 | 4.65 | 4.7 | 4.7 | +0.06 (+1.29%) | 1,663,350 |
5 Dec 2023 | CNY | 4.77 | 4.82 | 4.64 | 4.64 | 4.64 | -0.16 (-3.33%) | 2,994,200 |
4 Dec 2023 | CNY | 4.84 | 4.86 | 4.75 | 4.8 | 4.8 | -0.08 (-1.64%) | 2,539,800 |
1 Dec 2023 | CNY | 4.93 | 4.93 | 4.83 | 4.88 | 4.88 | -0.06 (-1.21%) | 3,149,350 |
30 Nov 2023 | CNY | 4.81 | 5.03 | 4.79 | 4.94 | 4.94 | +0.15 (+3.13%) | 6,449,500 |
29 Nov 2023 | CNY | 4.85 | 4.86 | 4.76 | 4.79 | 4.79 | -0.06 (-1.24%) | 2,400,150 |
28 Nov 2023 | CNY | 4.8 | 4.89 | 4.76 | 4.85 | 4.85 | +0.08 (+1.68%) | 2,348,950 |