Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 4.42 | 4.46 | 4.39 | 4.41 | 4.41 | -0.01 (-0.23%) | 9,893,688 |
28 Dec 2023 | CNY | 4.39 | 4.45 | 4.36 | 4.42 | 4.42 | +0.05 (+1.14%) | 10,523,839 |
27 Dec 2023 | CNY | 4.34 | 4.4 | 4.3 | 4.37 | 4.37 | +0.04 (+0.92%) | 11,632,100 |
26 Dec 2023 | CNY | 4.37 | 4.4 | 4.31 | 4.33 | 4.33 | -0.02 (-0.46%) | 8,604,600 |
25 Dec 2023 | CNY | 4.46 | 4.46 | 4.33 | 4.35 | 4.35 | -0.06 (-1.36%) | 9,922,867 |
22 Dec 2023 | CNY | 4.43 | 4.53 | 4.4 | 4.41 | 4.41 | -0.04 (-0.90%) | 11,311,153 |
21 Dec 2023 | CNY | 4.4 | 4.46 | 4.35 | 4.45 | 4.45 | +0.05 (+1.14%) | 9,517,053 |
20 Dec 2023 | CNY | 4.49 | 4.54 | 4.39 | 4.4 | 4.4 | -0.08 (-1.79%) | 9,482,405 |
19 Dec 2023 | CNY | 4.46 | 4.53 | 4.44 | 4.48 | 4.48 | 0.0 (0.0%) | 10,181,400 |
18 Dec 2023 | CNY | 4.54 | 4.6 | 4.47 | 4.48 | 4.48 | -0.08 (-1.75%) | 14,345,411 |
15 Dec 2023 | CNY | 4.53 | 4.6 | 4.53 | 4.56 | 4.56 | +0.01 (+0.22%) | 9,790,800 |
14 Dec 2023 | CNY | 4.57 | 4.6 | 4.54 | 4.55 | 4.55 | -0.02 (-0.44%) | 11,917,350 |
13 Dec 2023 | CNY | 4.66 | 4.7 | 4.56 | 4.57 | 4.57 | -0.12 (-2.56%) | 13,140,300 |
12 Dec 2023 | CNY | 4.67 | 4.72 | 4.64 | 4.69 | 4.69 | +0.04 (+0.86%) | 11,721,639 |
11 Dec 2023 | CNY | 4.61 | 4.67 | 4.53 | 4.65 | 4.65 | 0.0 (0.0%) | 18,251,200 |
8 Dec 2023 | CNY | 4.81 | 4.84 | 4.64 | 4.65 | 4.65 | -0.19 (-3.93%) | 31,117,604 |
7 Dec 2023 | CNY | 4.87 | 4.87 | 4.77 | 4.84 | 4.84 | -0.04 (-0.82%) | 17,836,313 |
6 Dec 2023 | CNY | 4.83 | 4.97 | 4.81 | 4.88 | 4.88 | +0.04 (+0.83%) | 25,476,839 |
5 Dec 2023 | CNY | 4.82 | 4.95 | 4.79 | 4.84 | 4.84 | +0.04 (+0.83%) | 30,911,464 |
4 Dec 2023 | CNY | 4.84 | 4.85 | 4.74 | 4.8 | 4.8 | -0.06 (-1.23%) | 19,266,880 |
1 Dec 2023 | CNY | 4.83 | 4.97 | 4.82 | 4.86 | 4.86 | 0.0 (0.0%) | 25,516,500 |
30 Nov 2023 | CNY | 4.77 | 4.87 | 4.73 | 4.86 | 4.86 | +0.05 (+1.04%) | 24,697,695 |
29 Nov 2023 | CNY | 4.71 | 4.84 | 4.71 | 4.81 | 4.81 | +0.05 (+1.05%) | 14,935,453 |
28 Nov 2023 | CNY | 4.73 | 4.81 | 4.7 | 4.76 | 4.76 | -0.01 (-0.21%) | 14,608,346 |
27 Nov 2023 | CNY | 4.78 | 4.84 | 4.72 | 4.77 | 4.77 | -0.02 (-0.42%) | 19,220,083 |
24 Nov 2023 | CNY | 4.67 | 4.82 | 4.65 | 4.79 | 4.79 | +0.12 (+2.57%) | 29,666,029 |
23 Nov 2023 | CNY | 4.72 | 4.74 | 4.65 | 4.67 | 4.67 | -0.05 (-1.06%) | 11,650,600 |
22 Nov 2023 | CNY | 4.68 | 4.76 | 4.67 | 4.72 | 4.72 | +0.03 (+0.64%) | 13,656,800 |
21 Nov 2023 | CNY | 4.7 | 4.74 | 4.67 | 4.69 | 4.69 | -0.02 (-0.42%) | 9,118,394 |
20 Nov 2023 | CNY | 4.61 | 4.72 | 4.58 | 4.71 | 4.71 | +0.13 (+2.84%) | 18,060,510 |