Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.32 | 4.47 | 4.28 | 4.4 | 4.4 | +0.02 (+0.46%) | 23,053,100 |
8 Jan 2024 | CNY | 4.34 | 4.48 | 4.32 | 4.38 | 4.38 | +0.01 (+0.23%) | 16,895,940 |
5 Jan 2024 | CNY | 4.48 | 4.51 | 4.33 | 4.37 | 4.37 | -0.11 (-2.46%) | 12,527,000 |
4 Jan 2024 | CNY | 4.52 | 4.52 | 4.44 | 4.48 | 4.48 | -0.06 (-1.32%) | 11,159,100 |
3 Jan 2024 | CNY | 4.48 | 4.55 | 4.47 | 4.54 | 4.54 | +0.03 (+0.67%) | 16,497,760 |
2 Jan 2024 | CNY | 4.51 | 4.55 | 4.47 | 4.51 | 4.51 | 0.0 (0.0%) | 14,356,100 |
29 Dec 2023 | CNY | 4.53 | 4.57 | 4.48 | 4.51 | 4.51 | -0.04 (-0.88%) | 21,237,670 |
28 Dec 2023 | CNY | 4.33 | 4.57 | 4.31 | 4.55 | 4.55 | +0.23 (+5.32%) | 38,865,460 |
27 Dec 2023 | CNY | 4.35 | 4.36 | 4.26 | 4.32 | 4.32 | -0.05 (-1.14%) | 9,383,100 |
26 Dec 2023 | CNY | 4.35 | 4.38 | 4.31 | 4.37 | 4.37 | +0.01 (+0.23%) | 9,062,900 |
25 Dec 2023 | CNY | 4.41 | 4.41 | 4.33 | 4.36 | 4.36 | -0.02 (-0.46%) | 9,888,300 |
22 Dec 2023 | CNY | 4.38 | 4.42 | 4.28 | 4.38 | 4.38 | +0.01 (+0.23%) | 14,990,700 |
21 Dec 2023 | CNY | 4.23 | 4.4 | 4.22 | 4.37 | 4.37 | +0.12 (+2.82%) | 12,822,500 |
20 Dec 2023 | CNY | 4.3 | 4.33 | 4.24 | 4.25 | 4.25 | -0.05 (-1.16%) | 6,666,060 |
19 Dec 2023 | CNY | 4.23 | 4.36 | 4.21 | 4.3 | 4.3 | +0.02 (+0.47%) | 10,631,200 |
18 Dec 2023 | CNY | 4.37 | 4.45 | 4.26 | 4.28 | 4.28 | -0.11 (-2.51%) | 15,840,000 |
15 Dec 2023 | CNY | 4.41 | 4.45 | 4.36 | 4.39 | 4.39 | +0.01 (+0.23%) | 10,361,500 |
14 Dec 2023 | CNY | 4.39 | 4.44 | 4.37 | 4.38 | 4.38 | +0.01 (+0.23%) | 6,051,600 |
13 Dec 2023 | CNY | 4.39 | 4.42 | 4.36 | 4.37 | 4.37 | -0.04 (-0.91%) | 6,070,760 |
12 Dec 2023 | CNY | 4.45 | 4.45 | 4.38 | 4.41 | 4.41 | -0.04 (-0.90%) | 8,075,400 |
11 Dec 2023 | CNY | 4.38 | 4.45 | 4.33 | 4.45 | 4.45 | +0.05 (+1.14%) | 10,158,520 |
8 Dec 2023 | CNY | 4.43 | 4.46 | 4.4 | 4.4 | 4.4 | -0.03 (-0.68%) | 11,172,850 |
7 Dec 2023 | CNY | 4.45 | 4.45 | 4.4 | 4.43 | 4.43 | -0.02 (-0.45%) | 7,344,900 |
6 Dec 2023 | CNY | 4.4 | 4.49 | 4.38 | 4.45 | 4.45 | +0.05 (+1.14%) | 9,621,220 |
5 Dec 2023 | CNY | 4.5 | 4.52 | 4.39 | 4.4 | 4.4 | -0.1 (-2.22%) | 11,341,380 |
4 Dec 2023 | CNY | 4.5 | 4.53 | 4.46 | 4.5 | 4.5 | +0.01 (+0.22%) | 10,988,200 |
1 Dec 2023 | CNY | 4.47 | 4.51 | 4.44 | 4.49 | 4.49 | +0.03 (+0.67%) | 9,275,490 |
30 Nov 2023 | CNY | 4.51 | 4.52 | 4.42 | 4.46 | 4.46 | -0.03 (-0.67%) | 11,508,120 |
29 Nov 2023 | CNY | 4.53 | 4.55 | 4.47 | 4.49 | 4.49 | -0.06 (-1.32%) | 11,374,520 |
28 Nov 2023 | CNY | 4.51 | 4.55 | 4.47 | 4.55 | 4.55 | +0.05 (+1.11%) | 14,750,300 |