Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 4.47 | 4.49 | 4.4 | 4.41 | 4.41 | -0.05 (-1.12%) | 7,575,900 |
25 Dec 2023 | CNY | 4.52 | 4.53 | 4.44 | 4.46 | 4.46 | -0.06 (-1.33%) | 8,397,630 |
22 Dec 2023 | CNY | 4.62 | 4.62 | 4.49 | 4.52 | 4.52 | -0.1 (-2.16%) | 11,178,800 |
21 Dec 2023 | CNY | 4.58 | 4.65 | 4.51 | 4.62 | 4.62 | +0.03 (+0.65%) | 10,814,500 |
20 Dec 2023 | CNY | 4.65 | 4.68 | 4.56 | 4.59 | 4.59 | -0.06 (-1.29%) | 12,877,200 |
19 Dec 2023 | CNY | 4.84 | 4.86 | 4.62 | 4.65 | 4.65 | -0.19 (-3.93%) | 19,953,800 |
18 Dec 2023 | CNY | 4.95 | 4.98 | 4.82 | 4.84 | 4.84 | -0.12 (-2.42%) | 9,899,060 |
15 Dec 2023 | CNY | 4.97 | 4.99 | 4.93 | 4.96 | 4.96 | 0.0 (0.0%) | 7,454,390 |
14 Dec 2023 | CNY | 4.94 | 5.01 | 4.94 | 4.96 | 4.96 | +0.01 (+0.20%) | 7,585,100 |
13 Dec 2023 | CNY | 4.97 | 5.01 | 4.94 | 4.95 | 4.95 | -0.03 (-0.60%) | 9,454,900 |
12 Dec 2023 | CNY | 4.95 | 4.99 | 4.92 | 4.98 | 4.98 | +0.02 (+0.40%) | 7,879,270 |
11 Dec 2023 | CNY | 4.83 | 4.96 | 4.79 | 4.96 | 4.96 | +0.12 (+2.48%) | 12,514,470 |
8 Dec 2023 | CNY | 4.88 | 4.91 | 4.83 | 4.84 | 4.84 | -0.02 (-0.41%) | 9,606,900 |
7 Dec 2023 | CNY | 4.92 | 4.92 | 4.85 | 4.86 | 4.86 | -0.05 (-1.02%) | 7,173,400 |
6 Dec 2023 | CNY | 4.88 | 4.93 | 4.85 | 4.91 | 4.91 | +0.02 (+0.41%) | 7,256,340 |
5 Dec 2023 | CNY | 4.97 | 4.99 | 4.89 | 4.89 | 4.89 | -0.08 (-1.61%) | 7,868,200 |
4 Dec 2023 | CNY | 4.96 | 5.01 | 4.95 | 4.97 | 4.97 | +0.01 (+0.20%) | 8,477,200 |
1 Dec 2023 | CNY | 4.92 | 4.97 | 4.9 | 4.96 | 4.96 | +0.04 (+0.81%) | 7,243,700 |
30 Nov 2023 | CNY | 4.88 | 4.94 | 4.84 | 4.92 | 4.92 | +0.03 (+0.61%) | 9,441,600 |
29 Nov 2023 | CNY | 4.96 | 4.98 | 4.88 | 4.89 | 4.89 | -0.08 (-1.61%) | 10,198,440 |
28 Nov 2023 | CNY | 4.97 | 4.98 | 4.92 | 4.97 | 4.97 | +0.02 (+0.40%) | 8,028,100 |
27 Nov 2023 | CNY | 5.03 | 5.04 | 4.94 | 4.95 | 4.95 | -0.08 (-1.59%) | 12,042,040 |
24 Nov 2023 | CNY | 5.09 | 5.12 | 5.01 | 5.03 | 5.03 | -0.05 (-0.98%) | 12,336,200 |
23 Nov 2023 | CNY | 5.02 | 5.08 | 4.98 | 5.08 | 5.08 | +0.05 (+0.99%) | 13,211,570 |
22 Nov 2023 | CNY | 5.09 | 5.15 | 5.03 | 5.03 | 5.03 | -0.06 (-1.18%) | 18,125,810 |
21 Nov 2023 | CNY | 5.05 | 5.14 | 5.03 | 5.09 | 5.09 | +0.04 (+0.79%) | 24,740,220 |
20 Nov 2023 | CNY | 5.05 | 5.07 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 14,882,200 |
17 Nov 2023 | CNY | 4.97 | 5.09 | 4.96 | 5.05 | 5.05 | +0.06 (+1.20%) | 23,790,730 |
16 Nov 2023 | CNY | 4.96 | 5.05 | 4.93 | 4.99 | 4.99 | 0.0 (0.0%) | 14,852,010 |
15 Nov 2023 | CNY | 5.02 | 5.03 | 4.95 | 4.99 | 4.99 | +0.01 (+0.20%) | 11,112,840 |