Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 4.49 | 4.49 | 4.37 | 4.43 | 4.43 | -0.04 (-0.89%) | 7,849,100 |
28 Dec 2023 | CNY | 4.36 | 4.49 | 4.31 | 4.47 | 4.47 | +0.13 (+3.00%) | 6,332,608 |
27 Dec 2023 | CNY | 4.3 | 4.38 | 4.28 | 4.34 | 4.34 | +0.04 (+0.93%) | 4,420,000 |
26 Dec 2023 | CNY | 4.34 | 4.35 | 4.29 | 4.3 | 4.3 | -0.02 (-0.46%) | 4,556,971 |
25 Dec 2023 | CNY | 4.4 | 4.41 | 4.3 | 4.32 | 4.32 | -0.09 (-2.04%) | 6,578,500 |
22 Dec 2023 | CNY | 4.43 | 4.48 | 4.38 | 4.41 | 4.41 | -0.05 (-1.12%) | 3,908,000 |
21 Dec 2023 | CNY | 4.4 | 4.47 | 4.37 | 4.46 | 4.46 | +0.03 (+0.68%) | 4,469,800 |
20 Dec 2023 | CNY | 4.46 | 4.5 | 4.42 | 4.43 | 4.43 | -0.03 (-0.67%) | 3,469,460 |
19 Dec 2023 | CNY | 4.52 | 4.53 | 4.42 | 4.46 | 4.46 | -0.05 (-1.11%) | 6,259,365 |
18 Dec 2023 | CNY | 4.55 | 4.59 | 4.49 | 4.51 | 4.51 | -0.05 (-1.10%) | 6,839,894 |
15 Dec 2023 | CNY | 4.56 | 4.59 | 4.54 | 4.56 | 4.56 | +0.01 (+0.22%) | 4,634,113 |
14 Dec 2023 | CNY | 4.52 | 4.58 | 4.5 | 4.55 | 4.55 | +0.04 (+0.89%) | 6,130,600 |
13 Dec 2023 | CNY | 4.56 | 4.57 | 4.5 | 4.51 | 4.51 | -0.04 (-0.88%) | 4,006,945 |
12 Dec 2023 | CNY | 4.48 | 4.56 | 4.44 | 4.55 | 4.55 | +0.08 (+1.79%) | 6,968,460 |
11 Dec 2023 | CNY | 4.41 | 4.49 | 4.37 | 4.47 | 4.47 | +0.05 (+1.13%) | 9,054,040 |
8 Dec 2023 | CNY | 4.55 | 4.59 | 4.4 | 4.42 | 4.42 | -0.12 (-2.64%) | 13,441,214 |
7 Dec 2023 | CNY | 4.59 | 4.59 | 4.53 | 4.54 | 4.54 | -0.03 (-0.66%) | 5,578,943 |
6 Dec 2023 | CNY | 4.55 | 4.61 | 4.52 | 4.57 | 4.57 | +0.03 (+0.66%) | 4,234,926 |
5 Dec 2023 | CNY | 4.63 | 4.65 | 4.54 | 4.54 | 4.54 | -0.11 (-2.37%) | 3,911,000 |
4 Dec 2023 | CNY | 4.64 | 4.67 | 4.62 | 4.65 | 4.65 | +0.02 (+0.43%) | 4,972,384 |
1 Dec 2023 | CNY | 4.59 | 4.65 | 4.57 | 4.63 | 4.63 | +0.02 (+0.43%) | 4,663,507 |
30 Nov 2023 | CNY | 4.57 | 4.64 | 4.56 | 4.61 | 4.61 | -0.02 (-0.43%) | 5,860,428 |
29 Nov 2023 | CNY | 4.74 | 4.75 | 4.63 | 4.63 | 4.63 | -0.04 (-0.86%) | 4,402,754 |
28 Nov 2023 | CNY | 4.64 | 4.68 | 4.62 | 4.67 | 4.67 | +0.02 (+0.43%) | 4,438,394 |
27 Nov 2023 | CNY | 4.68 | 4.7 | 4.63 | 4.65 | 4.65 | -0.05 (-1.06%) | 7,296,800 |
24 Nov 2023 | CNY | 4.79 | 4.8 | 4.66 | 4.7 | 4.7 | 0.0 (0.0%) | 6,826,800 |
23 Nov 2023 | CNY | 4.66 | 4.75 | 4.65 | 4.7 | 4.7 | +0.02 (+0.43%) | 6,835,840 |
22 Nov 2023 | CNY | 4.66 | 4.73 | 4.66 | 4.68 | 4.68 | 0.0 (0.0%) | 5,597,500 |
21 Nov 2023 | CNY | 4.74 | 4.75 | 4.67 | 4.68 | 4.68 | -0.06 (-1.27%) | 7,257,449 |
20 Nov 2023 | CNY | 4.76 | 4.84 | 4.72 | 4.74 | 4.74 | +0.04 (+0.85%) | 11,841,897 |