Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2023 | CNY | 4.78 | 4.85 | 4.63 | 4.72 | 4.72 | -0.05 (-1.05%) | 45,137,860 |
15 Dec 2023 | CNY | 4.57 | 4.93 | 4.54 | 4.77 | 4.77 | +0.17 (+3.70%) | 67,242,601 |
14 Dec 2023 | CNY | 4.58 | 4.73 | 4.58 | 4.6 | 4.6 | -0.09 (-1.92%) | 37,953,421 |
13 Dec 2023 | CNY | 4.57 | 4.95 | 4.55 | 4.69 | 4.69 | +0.12 (+2.63%) | 67,274,746 |
12 Dec 2023 | CNY | 4.58 | 4.7 | 4.56 | 4.57 | 4.57 | +0.04 (+0.88%) | 36,654,451 |
11 Dec 2023 | CNY | 4.42 | 4.54 | 4.37 | 4.53 | 4.53 | +0.09 (+2.03%) | 34,830,595 |
8 Dec 2023 | CNY | 4.47 | 4.67 | 4.42 | 4.44 | 4.44 | +0.01 (+0.23%) | 45,428,635 |
7 Dec 2023 | CNY | 4.4 | 4.48 | 4.36 | 4.43 | 4.43 | 0.0 (0.0%) | 18,757,200 |
6 Dec 2023 | CNY | 4.25 | 4.46 | 4.24 | 4.43 | 4.43 | +0.16 (+3.75%) | 23,307,320 |
5 Dec 2023 | CNY | 4.37 | 4.4 | 4.27 | 4.27 | 4.27 | -0.13 (-2.95%) | 16,625,300 |
4 Dec 2023 | CNY | 4.43 | 4.49 | 4.38 | 4.4 | 4.4 | -0.06 (-1.35%) | 18,342,420 |
1 Dec 2023 | CNY | 4.33 | 4.47 | 4.32 | 4.46 | 4.46 | +0.13 (+3.00%) | 19,835,100 |
30 Nov 2023 | CNY | 4.4 | 4.45 | 4.31 | 4.33 | 4.33 | -0.12 (-2.70%) | 17,661,423 |
29 Nov 2023 | CNY | 4.42 | 4.55 | 4.41 | 4.45 | 4.45 | +0.03 (+0.68%) | 20,752,517 |
28 Nov 2023 | CNY | 4.4 | 4.44 | 4.36 | 4.42 | 4.42 | +0.03 (+0.68%) | 9,224,622 |
27 Nov 2023 | CNY | 4.37 | 4.43 | 4.35 | 4.39 | 4.39 | +0.04 (+0.92%) | 12,534,201 |
24 Nov 2023 | CNY | 4.43 | 4.46 | 4.34 | 4.35 | 4.35 | -0.12 (-2.68%) | 14,904,800 |
23 Nov 2023 | CNY | 4.38 | 4.47 | 4.34 | 4.47 | 4.47 | +0.09 (+2.05%) | 16,267,341 |
22 Nov 2023 | CNY | 4.41 | 4.44 | 4.38 | 4.38 | 4.38 | -0.03 (-0.68%) | 8,617,100 |
21 Nov 2023 | CNY | 4.44 | 4.47 | 4.4 | 4.41 | 4.41 | -0.03 (-0.68%) | 8,190,620 |
20 Nov 2023 | CNY | 4.44 | 4.46 | 4.39 | 4.44 | 4.44 | +0.02 (+0.45%) | 10,526,500 |
17 Nov 2023 | CNY | 4.37 | 4.43 | 4.34 | 4.42 | 4.42 | +0.06 (+1.38%) | 11,452,900 |
16 Nov 2023 | CNY | 4.37 | 4.4 | 4.35 | 4.36 | 4.36 | -0.02 (-0.46%) | 6,768,100 |
15 Nov 2023 | CNY | 4.38 | 4.41 | 4.36 | 4.38 | 4.38 | +0.03 (+0.69%) | 8,230,700 |
14 Nov 2023 | CNY | 4.37 | 4.37 | 4.33 | 4.35 | 4.35 | 0.0 (0.0%) | 7,024,500 |
13 Nov 2023 | CNY | 4.34 | 4.37 | 4.31 | 4.35 | 4.35 | +0.04 (+0.93%) | 9,292,700 |
10 Nov 2023 | CNY | 4.35 | 4.39 | 4.3 | 4.31 | 4.31 | -0.06 (-1.37%) | 9,336,900 |
9 Nov 2023 | CNY | 4.38 | 4.42 | 4.35 | 4.37 | 4.37 | -0.02 (-0.46%) | 11,005,400 |
8 Nov 2023 | CNY | 4.33 | 4.43 | 4.33 | 4.39 | 4.39 | +0.03 (+0.69%) | 11,736,000 |
7 Nov 2023 | CNY | 4.31 | 4.36 | 4.3 | 4.36 | 4.36 | +0.04 (+0.93%) | 10,948,600 |