Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 5.18 | 5.24 | 5.16 | 5.22 | 5.22 | +0.03 (+0.58%) | 9,248,860 |
28 Dec 2023 | CNY | 5.04 | 5.2 | 5.01 | 5.19 | 5.19 | +0.15 (+2.98%) | 11,738,809 |
27 Dec 2023 | CNY | 4.97 | 5.06 | 4.96 | 5.04 | 5.04 | +0.05 (+1.00%) | 6,535,640 |
26 Dec 2023 | CNY | 5.07 | 5.07 | 4.96 | 4.99 | 4.99 | -0.07 (-1.38%) | 7,813,446 |
25 Dec 2023 | CNY | 5.07 | 5.1 | 5.03 | 5.06 | 5.06 | -0.04 (-0.78%) | 5,879,395 |
22 Dec 2023 | CNY | 5.13 | 5.15 | 5.07 | 5.1 | 5.1 | -0.03 (-0.58%) | 9,159,221 |
21 Dec 2023 | CNY | 5.09 | 5.15 | 4.98 | 5.13 | 5.13 | +0.03 (+0.59%) | 12,591,861 |
20 Dec 2023 | CNY | 5.12 | 5.18 | 5.09 | 5.1 | 5.1 | 0.0 (0.0%) | 7,373,740 |
19 Dec 2023 | CNY | 5.13 | 5.13 | 5.08 | 5.1 | 5.1 | -0.01 (-0.20%) | 6,490,804 |
18 Dec 2023 | CNY | 5.18 | 5.19 | 5.1 | 5.11 | 5.11 | -0.08 (-1.54%) | 8,446,833 |
15 Dec 2023 | CNY | 5.19 | 5.23 | 5.16 | 5.19 | 5.19 | 0.0 (0.0%) | 7,765,320 |
14 Dec 2023 | CNY | 5.22 | 5.25 | 5.19 | 5.19 | 5.19 | -0.02 (-0.38%) | 6,241,803 |
13 Dec 2023 | CNY | 5.2 | 5.26 | 5.16 | 5.21 | 5.21 | +0.01 (+0.19%) | 8,474,893 |
12 Dec 2023 | CNY | 5.17 | 5.21 | 5.13 | 5.2 | 5.2 | +0.04 (+0.78%) | 9,844,360 |
11 Dec 2023 | CNY | 5.14 | 5.17 | 5.07 | 5.16 | 5.16 | +0.04 (+0.78%) | 13,914,508 |
8 Dec 2023 | CNY | 5.22 | 5.24 | 5.12 | 5.12 | 5.12 | -0.1 (-1.92%) | 13,203,620 |
7 Dec 2023 | CNY | 5.23 | 5.24 | 5.19 | 5.22 | 5.22 | -0.01 (-0.19%) | 9,444,371 |
6 Dec 2023 | CNY | 5.22 | 5.27 | 5.2 | 5.23 | 5.23 | +0.01 (+0.19%) | 8,461,117 |
5 Dec 2023 | CNY | 5.31 | 5.34 | 5.22 | 5.22 | 5.22 | -0.1 (-1.88%) | 14,575,260 |
4 Dec 2023 | CNY | 5.35 | 5.38 | 5.28 | 5.32 | 5.32 | -0.04 (-0.75%) | 15,396,500 |
1 Dec 2023 | CNY | 5.34 | 5.37 | 5.26 | 5.36 | 5.36 | +0.01 (+0.19%) | 15,131,143 |
30 Nov 2023 | CNY | 5.36 | 5.39 | 5.28 | 5.35 | 5.35 | -0.02 (-0.37%) | 12,094,135 |
29 Nov 2023 | CNY | 5.41 | 5.42 | 5.34 | 5.37 | 5.37 | -0.04 (-0.74%) | 8,214,169 |
28 Nov 2023 | CNY | 5.33 | 5.42 | 5.32 | 5.41 | 5.41 | +0.06 (+1.12%) | 11,669,280 |
27 Nov 2023 | CNY | 5.31 | 5.38 | 5.31 | 5.35 | 5.35 | +0.02 (+0.38%) | 14,374,305 |
24 Nov 2023 | CNY | 5.41 | 5.42 | 5.31 | 5.33 | 5.33 | -0.08 (-1.48%) | 11,700,780 |
23 Nov 2023 | CNY | 5.37 | 5.43 | 5.35 | 5.41 | 5.41 | +0.05 (+0.93%) | 12,990,179 |
22 Nov 2023 | CNY | 5.41 | 5.43 | 5.36 | 5.36 | 5.36 | -0.07 (-1.29%) | 15,181,739 |
21 Nov 2023 | CNY | 5.51 | 5.55 | 5.42 | 5.43 | 5.43 | -0.08 (-1.45%) | 17,023,180 |
20 Nov 2023 | CNY | 5.51 | 5.53 | 5.43 | 5.51 | 5.51 | 0.0 (0.0%) | 13,074,067 |