Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.35 | 4.38 | 4.3 | 4.32 | 4.32 | +0.01 (+0.23%) | 7,753,900 |
8 Jan 2024 | CNY | 4.44 | 4.44 | 4.31 | 4.31 | 4.31 | -0.1 (-2.27%) | 10,036,900 |
5 Jan 2024 | CNY | 4.45 | 4.53 | 4.39 | 4.41 | 4.41 | -0.06 (-1.34%) | 14,650,870 |
4 Jan 2024 | CNY | 4.47 | 4.51 | 4.43 | 4.47 | 4.47 | +0.01 (+0.22%) | 12,800,000 |
3 Jan 2024 | CNY | 4.41 | 4.47 | 4.4 | 4.46 | 4.46 | +0.04 (+0.90%) | 12,847,000 |
2 Jan 2024 | CNY | 4.34 | 4.47 | 4.3 | 4.42 | 4.42 | +0.05 (+1.14%) | 15,435,700 |
29 Dec 2023 | CNY | 4.35 | 4.38 | 4.32 | 4.37 | 4.37 | +0.03 (+0.69%) | 10,274,360 |
28 Dec 2023 | CNY | 4.24 | 4.36 | 4.23 | 4.34 | 4.34 | +0.09 (+2.12%) | 14,163,800 |
27 Dec 2023 | CNY | 4.22 | 4.28 | 4.21 | 4.25 | 4.25 | +0.02 (+0.47%) | 8,418,700 |
26 Dec 2023 | CNY | 4.25 | 4.3 | 4.22 | 4.23 | 4.23 | -0.03 (-0.70%) | 7,828,000 |
25 Dec 2023 | CNY | 4.27 | 4.28 | 4.23 | 4.26 | 4.26 | -0.02 (-0.47%) | 7,718,600 |
22 Dec 2023 | CNY | 4.35 | 4.35 | 4.27 | 4.28 | 4.28 | -0.07 (-1.61%) | 13,327,700 |
21 Dec 2023 | CNY | 4.34 | 4.39 | 4.28 | 4.35 | 4.35 | -0.02 (-0.46%) | 11,765,380 |
20 Dec 2023 | CNY | 4.38 | 4.45 | 4.36 | 4.37 | 4.37 | 0.0 (0.0%) | 13,976,070 |
19 Dec 2023 | CNY | 4.44 | 4.45 | 4.33 | 4.37 | 4.37 | -0.07 (-1.58%) | 13,828,290 |
18 Dec 2023 | CNY | 4.55 | 4.56 | 4.42 | 4.44 | 4.44 | -0.13 (-2.84%) | 19,691,400 |
15 Dec 2023 | CNY | 4.62 | 4.65 | 4.54 | 4.57 | 4.57 | -0.09 (-1.93%) | 28,653,900 |
14 Dec 2023 | CNY | 4.58 | 4.7 | 4.54 | 4.66 | 4.66 | +0.09 (+1.97%) | 42,098,890 |
13 Dec 2023 | CNY | 4.55 | 4.64 | 4.52 | 4.57 | 4.57 | +0.02 (+0.44%) | 19,392,600 |
12 Dec 2023 | CNY | 4.45 | 4.61 | 4.45 | 4.55 | 4.55 | +0.09 (+2.02%) | 25,565,130 |
11 Dec 2023 | CNY | 4.4 | 4.46 | 4.34 | 4.46 | 4.46 | +0.05 (+1.13%) | 13,903,340 |
8 Dec 2023 | CNY | 4.44 | 4.54 | 4.41 | 4.41 | 4.41 | -0.03 (-0.68%) | 13,270,600 |
7 Dec 2023 | CNY | 4.46 | 4.49 | 4.42 | 4.44 | 4.44 | -0.01 (-0.22%) | 9,609,400 |
6 Dec 2023 | CNY | 4.43 | 4.49 | 4.41 | 4.45 | 4.45 | +0.01 (+0.23%) | 10,821,250 |
5 Dec 2023 | CNY | 4.51 | 4.54 | 4.44 | 4.44 | 4.44 | -0.07 (-1.55%) | 13,372,500 |
4 Dec 2023 | CNY | 4.5 | 4.54 | 4.47 | 4.51 | 4.51 | -0.01 (-0.22%) | 10,717,270 |
1 Dec 2023 | CNY | 4.49 | 4.54 | 4.47 | 4.52 | 4.52 | +0.04 (+0.89%) | 10,801,300 |
30 Nov 2023 | CNY | 4.46 | 4.51 | 4.45 | 4.48 | 4.48 | 0.0 (0.0%) | 8,749,330 |
29 Nov 2023 | CNY | 4.53 | 4.55 | 4.47 | 4.48 | 4.48 | -0.06 (-1.32%) | 10,733,700 |
28 Nov 2023 | CNY | 4.53 | 4.57 | 4.48 | 4.54 | 4.54 | +0.01 (+0.22%) | 13,953,640 |