Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.1 | 5.18 | 5.08 | 5.13 | 5.13 | +0.05 (+0.98%) | 21,742,300 |
8 Jan 2024 | CNY | 5.18 | 5.2 | 5.08 | 5.08 | 5.08 | -0.11 (-2.12%) | 27,469,200 |
5 Jan 2024 | CNY | 5.44 | 5.45 | 5.18 | 5.19 | 5.19 | -0.3 (-5.46%) | 53,814,800 |
4 Jan 2024 | CNY | 5.6 | 5.68 | 5.47 | 5.49 | 5.49 | -0.16 (-2.83%) | 49,896,120 |
3 Jan 2024 | CNY | 5.47 | 5.79 | 5.41 | 5.65 | 5.65 | +0.08 (+1.44%) | 82,771,740 |
2 Jan 2024 | CNY | 5.49 | 5.67 | 5.41 | 5.57 | 5.57 | +0.19 (+3.53%) | 84,907,700 |
29 Dec 2023 | CNY | 5.23 | 5.45 | 5.2 | 5.38 | 5.38 | +0.12 (+2.28%) | 43,851,800 |
28 Dec 2023 | CNY | 5.2 | 5.32 | 5.2 | 5.26 | 5.26 | -0.01 (-0.19%) | 24,332,650 |
27 Dec 2023 | CNY | 5.09 | 5.35 | 5.09 | 5.27 | 5.27 | +0.15 (+2.93%) | 27,526,250 |
26 Dec 2023 | CNY | 5.23 | 5.3 | 5.09 | 5.12 | 5.12 | -0.13 (-2.48%) | 16,497,670 |
25 Dec 2023 | CNY | 5.05 | 5.45 | 5.01 | 5.25 | 5.25 | +0.17 (+3.35%) | 23,638,600 |
22 Dec 2023 | CNY | 5.25 | 5.25 | 5.06 | 5.08 | 5.08 | -0.18 (-3.42%) | 19,931,900 |
21 Dec 2023 | CNY | 5.23 | 5.29 | 5.09 | 5.26 | 5.26 | -0.04 (-0.75%) | 19,636,250 |
20 Dec 2023 | CNY | 5.46 | 5.49 | 5.29 | 5.3 | 5.3 | -0.23 (-4.16%) | 23,462,980 |
19 Dec 2023 | CNY | 5.43 | 5.54 | 5.4 | 5.53 | 5.53 | -0.02 (-0.36%) | 34,488,940 |
18 Dec 2023 | CNY | 5.22 | 5.73 | 5.15 | 5.55 | 5.55 | +0.34 (+6.53%) | 58,303,330 |
15 Dec 2023 | CNY | 5.28 | 5.31 | 5.17 | 5.21 | 5.21 | -0.1 (-1.88%) | 17,053,100 |
14 Dec 2023 | CNY | 5.35 | 5.41 | 5.29 | 5.31 | 5.31 | -0.05 (-0.93%) | 15,686,000 |
13 Dec 2023 | CNY | 5.27 | 5.46 | 5.27 | 5.36 | 5.36 | +0.05 (+0.94%) | 25,320,500 |
12 Dec 2023 | CNY | 5.28 | 5.35 | 5.25 | 5.31 | 5.31 | 0.0 (0.0%) | 15,596,500 |
11 Dec 2023 | CNY | 5.31 | 5.36 | 5.22 | 5.31 | 5.31 | -0.08 (-1.48%) | 20,300,000 |
8 Dec 2023 | CNY | 5.48 | 5.55 | 5.38 | 5.39 | 5.39 | -0.13 (-2.36%) | 23,154,460 |
7 Dec 2023 | CNY | 5.53 | 5.63 | 5.49 | 5.52 | 5.52 | -0.11 (-1.95%) | 34,247,300 |
6 Dec 2023 | CNY | 5.37 | 5.8 | 5.37 | 5.63 | 5.63 | +0.2 (+3.68%) | 59,288,390 |
5 Dec 2023 | CNY | 5.45 | 5.6 | 5.42 | 5.43 | 5.43 | -0.02 (-0.37%) | 35,253,530 |
4 Dec 2023 | CNY | 5.59 | 5.72 | 5.45 | 5.45 | 5.45 | -0.08 (-1.45%) | 64,701,040 |
1 Dec 2023 | CNY | 5.04 | 5.53 | 4.97 | 5.53 | 5.53 | +0.5 (+9.94%) | 44,375,610 |
30 Nov 2023 | CNY | 5.03 | 5.1 | 4.99 | 5.03 | 5.03 | -0.03 (-0.59%) | 9,084,780 |
29 Nov 2023 | CNY | 5.13 | 5.15 | 5.04 | 5.06 | 5.06 | -0.07 (-1.36%) | 9,942,100 |
28 Nov 2023 | CNY | 5.16 | 5.16 | 5.1 | 5.13 | 5.13 | -0.04 (-0.77%) | 5,950,500 |