Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 4.96 | 5.22 | 4.92 | 5.13 | 5.13 | +0.2 (+4.06%) | 18,576,765 |
23 Jan 2024 | CNY | 4.86 | 4.98 | 4.75 | 4.93 | 4.93 | +0.07 (+1.44%) | 9,417,670 |
22 Jan 2024 | CNY | 5.14 | 5.15 | 4.86 | 4.86 | 4.86 | -0.29 (-5.63%) | 14,406,909 |
19 Jan 2024 | CNY | 5.12 | 5.21 | 5.11 | 5.15 | 5.15 | +0.02 (+0.39%) | 5,307,200 |
18 Jan 2024 | CNY | 5.17 | 5.18 | 5.01 | 5.13 | 5.13 | -0.06 (-1.16%) | 8,655,412 |
17 Jan 2024 | CNY | 5.34 | 5.34 | 5.19 | 5.19 | 5.19 | -0.16 (-2.99%) | 6,647,480 |
16 Jan 2024 | CNY | 5.37 | 5.38 | 5.29 | 5.35 | 5.35 | 0.0 (0.0%) | 4,301,800 |
15 Jan 2024 | CNY | 5.39 | 5.4 | 5.33 | 5.35 | 5.35 | -0.05 (-0.93%) | 3,863,000 |
12 Jan 2024 | CNY | 5.37 | 5.45 | 5.36 | 5.4 | 5.4 | +0.04 (+0.75%) | 6,201,401 |
11 Jan 2024 | CNY | 5.32 | 5.37 | 5.29 | 5.36 | 5.36 | +0.04 (+0.75%) | 4,135,494 |
10 Jan 2024 | CNY | 5.33 | 5.36 | 5.27 | 5.32 | 5.32 | -0.02 (-0.37%) | 4,271,556 |
9 Jan 2024 | CNY | 5.33 | 5.39 | 5.31 | 5.34 | 5.34 | +0.01 (+0.19%) | 4,558,700 |
8 Jan 2024 | CNY | 5.45 | 5.45 | 5.33 | 5.33 | 5.33 | -0.13 (-2.38%) | 8,040,600 |
5 Jan 2024 | CNY | 5.43 | 5.53 | 5.42 | 5.46 | 5.46 | +0.05 (+0.92%) | 9,844,148 |
4 Jan 2024 | CNY | 5.45 | 5.49 | 5.4 | 5.41 | 5.41 | -0.07 (-1.28%) | 11,655,239 |
3 Jan 2024 | CNY | 5.45 | 5.54 | 5.4 | 5.48 | 5.48 | -0.2 (-3.52%) | 30,640,964 |
2 Jan 2024 | CNY | 5.77 | 5.77 | 5.65 | 5.68 | 5.68 | -0.1 (-1.73%) | 24,088,779 |
29 Dec 2023 | CNY | 5.83 | 5.88 | 5.75 | 5.78 | 5.78 | +0.01 (+0.17%) | 15,460,528 |
28 Dec 2023 | CNY | 5.62 | 5.78 | 5.57 | 5.77 | 5.77 | +0.15 (+2.67%) | 7,907,995 |
27 Dec 2023 | CNY | 5.6 | 5.64 | 5.55 | 5.62 | 5.62 | 0.0 (0.0%) | 4,033,985 |
26 Dec 2023 | CNY | 5.66 | 5.69 | 5.59 | 5.62 | 5.62 | -0.04 (-0.71%) | 4,775,932 |
25 Dec 2023 | CNY | 5.58 | 5.67 | 5.5 | 5.66 | 5.66 | +0.06 (+1.07%) | 6,144,500 |
22 Dec 2023 | CNY | 5.59 | 5.63 | 5.55 | 5.6 | 5.6 | -0.03 (-0.53%) | 6,672,200 |
21 Dec 2023 | CNY | 5.57 | 5.64 | 5.44 | 5.63 | 5.63 | +0.11 (+1.99%) | 6,934,038 |
20 Dec 2023 | CNY | 5.58 | 5.65 | 5.49 | 5.52 | 5.52 | +0.02 (+0.36%) | 7,316,900 |
19 Dec 2023 | CNY | 5.6 | 5.62 | 5.5 | 5.5 | 5.5 | -0.11 (-1.96%) | 6,502,400 |
18 Dec 2023 | CNY | 5.7 | 5.72 | 5.55 | 5.61 | 5.61 | -0.08 (-1.41%) | 6,598,887 |
15 Dec 2023 | CNY | 5.7 | 5.74 | 5.69 | 5.69 | 5.69 | -0.01 (-0.18%) | 4,985,613 |
14 Dec 2023 | CNY | 5.7 | 5.74 | 5.69 | 5.7 | 5.7 | 0.0 (0.0%) | 5,205,366 |
13 Dec 2023 | CNY | 5.75 | 5.75 | 5.67 | 5.7 | 5.7 | -0.04 (-0.70%) | 4,114,900 |