Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 4.76 | 4.78 | 4.66 | 4.76 | 4.76 | 0.0 (0.0%) | 2,958,050 |
20 Dec 2023 | CNY | 4.79 | 4.81 | 4.72 | 4.76 | 4.76 | +0.01 (+0.21%) | 4,226,141 |
19 Dec 2023 | CNY | 4.83 | 4.83 | 4.7 | 4.75 | 4.75 | +0.01 (+0.21%) | 3,502,800 |
18 Dec 2023 | CNY | 4.83 | 4.85 | 4.74 | 4.74 | 4.74 | -0.08 (-1.66%) | 3,802,489 |
15 Dec 2023 | CNY | 4.84 | 4.86 | 4.79 | 4.82 | 4.82 | -0.02 (-0.41%) | 3,225,500 |
14 Dec 2023 | CNY | 4.82 | 4.89 | 4.8 | 4.84 | 4.84 | +0.04 (+0.83%) | 3,610,350 |
13 Dec 2023 | CNY | 4.86 | 4.87 | 4.8 | 4.8 | 4.8 | -0.04 (-0.83%) | 2,274,900 |
12 Dec 2023 | CNY | 4.87 | 4.87 | 4.78 | 4.84 | 4.84 | 0.0 (0.0%) | 2,713,550 |
11 Dec 2023 | CNY | 4.77 | 4.88 | 4.73 | 4.84 | 4.84 | +0.07 (+1.47%) | 4,219,402 |
8 Dec 2023 | CNY | 4.85 | 4.88 | 4.77 | 4.77 | 4.77 | -0.08 (-1.65%) | 3,725,802 |
7 Dec 2023 | CNY | 4.89 | 4.91 | 4.82 | 4.85 | 4.85 | -0.03 (-0.61%) | 3,002,562 |
6 Dec 2023 | CNY | 4.83 | 4.93 | 4.82 | 4.88 | 4.88 | +0.03 (+0.62%) | 4,300,757 |
5 Dec 2023 | CNY | 4.87 | 4.92 | 4.85 | 4.85 | 4.85 | -0.05 (-1.02%) | 3,227,900 |
4 Dec 2023 | CNY | 4.91 | 4.95 | 4.85 | 4.9 | 4.9 | 0.0 (0.0%) | 3,838,103 |
1 Dec 2023 | CNY | 4.91 | 4.94 | 4.86 | 4.9 | 4.9 | -0.03 (-0.61%) | 3,447,200 |
30 Nov 2023 | CNY | 4.96 | 4.96 | 4.88 | 4.93 | 4.93 | 0.0 (0.0%) | 4,348,151 |
29 Nov 2023 | CNY | 4.98 | 4.99 | 4.93 | 4.93 | 4.93 | -0.02 (-0.40%) | 3,913,200 |
28 Nov 2023 | CNY | 4.99 | 5.03 | 4.92 | 4.95 | 4.95 | -0.04 (-0.80%) | 3,436,389 |
27 Nov 2023 | CNY | 4.99 | 5.02 | 4.95 | 4.99 | 4.99 | 0.0 (0.0%) | 4,431,800 |
24 Nov 2023 | CNY | 5.01 | 5.03 | 4.96 | 4.99 | 4.99 | -0.03 (-0.60%) | 2,613,800 |
23 Nov 2023 | CNY | 5 | 5.04 | 4.95 | 5.02 | 5.02 | +0.02 (+0.40%) | 3,577,752 |
22 Nov 2023 | CNY | 4.96 | 5.08 | 4.94 | 5 | 5 | +0.04 (+0.81%) | 6,081,300 |
21 Nov 2023 | CNY | 5.03 | 5.03 | 4.9 | 4.96 | 4.96 | -0.02 (-0.40%) | 4,673,236 |
20 Nov 2023 | CNY | 4.98 | 5 | 4.93 | 4.98 | 4.98 | 0.0 (0.0%) | 3,416,236 |
17 Nov 2023 | CNY | 4.96 | 4.98 | 4.92 | 4.98 | 4.98 | +0.02 (+0.40%) | 2,904,650 |
16 Nov 2023 | CNY | 4.98 | 4.98 | 4.92 | 4.96 | 4.96 | -0.02 (-0.40%) | 4,554,659 |
15 Nov 2023 | CNY | 5.01 | 5.01 | 4.94 | 4.98 | 4.98 | -0.02 (-0.40%) | 4,340,000 |
14 Nov 2023 | CNY | 4.99 | 5.03 | 4.95 | 5 | 5 | +0.01 (+0.20%) | 6,433,386 |
13 Nov 2023 | CNY | 4.95 | 5 | 4.89 | 4.99 | 4.99 | +0.07 (+1.42%) | 4,555,048 |
10 Nov 2023 | CNY | 4.9 | 4.95 | 4.84 | 4.92 | 4.92 | +0.03 (+0.61%) | 4,054,615 |