Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 4.52 | 4.65 | 4.46 | 4.65 | 4.65 | +0.13 (+2.88%) | 6,389,500 |
23 Jan 2024 | CNY | 4.44 | 4.54 | 4.35 | 4.52 | 4.52 | +0.06 (+1.35%) | 6,495,500 |
22 Jan 2024 | CNY | 4.7 | 4.73 | 4.44 | 4.46 | 4.46 | -0.27 (-5.71%) | 9,507,400 |
19 Jan 2024 | CNY | 4.8 | 4.81 | 4.71 | 4.73 | 4.73 | -0.07 (-1.46%) | 5,632,900 |
18 Jan 2024 | CNY | 4.88 | 4.9 | 4.68 | 4.8 | 4.8 | -0.07 (-1.44%) | 11,912,335 |
17 Jan 2024 | CNY | 4.97 | 4.98 | 4.87 | 4.87 | 4.87 | -0.08 (-1.62%) | 7,080,839 |
16 Jan 2024 | CNY | 4.98 | 5 | 4.88 | 4.95 | 4.95 | -0.04 (-0.80%) | 10,563,871 |
15 Jan 2024 | CNY | 5.1 | 5.16 | 4.99 | 4.99 | 4.99 | -0.15 (-2.92%) | 17,167,602 |
12 Jan 2024 | CNY | 5.42 | 5.44 | 5.14 | 5.14 | 5.14 | -0.02 (-0.39%) | 23,382,817 |
11 Jan 2024 | CNY | 5.02 | 5.4 | 4.99 | 5.16 | 5.16 | +0.12 (+2.38%) | 25,565,742 |
10 Jan 2024 | CNY | 4.97 | 5.06 | 4.94 | 5.04 | 5.04 | +0.05 (+1.00%) | 5,703,560 |
9 Jan 2024 | CNY | 4.97 | 5.01 | 4.85 | 4.99 | 4.99 | +0.06 (+1.22%) | 5,151,300 |
8 Jan 2024 | CNY | 5.01 | 5.05 | 4.93 | 4.93 | 4.93 | -0.11 (-2.18%) | 4,674,600 |
5 Jan 2024 | CNY | 5.1 | 5.11 | 5.02 | 5.04 | 5.04 | -0.05 (-0.98%) | 5,078,597 |
4 Jan 2024 | CNY | 5.05 | 5.1 | 5.04 | 5.09 | 5.09 | +0.04 (+0.79%) | 5,530,862 |
3 Jan 2024 | CNY | 5.02 | 5.07 | 5.01 | 5.05 | 5.05 | +0.02 (+0.40%) | 5,306,700 |
2 Jan 2024 | CNY | 4.94 | 5.06 | 4.93 | 5.03 | 5.03 | +0.08 (+1.62%) | 6,977,100 |
29 Dec 2023 | CNY | 4.96 | 4.97 | 4.93 | 4.95 | 4.95 | +0.01 (+0.20%) | 3,792,041 |
28 Dec 2023 | CNY | 4.85 | 4.97 | 4.83 | 4.94 | 4.94 | +0.08 (+1.65%) | 5,497,000 |
27 Dec 2023 | CNY | 4.85 | 4.88 | 4.78 | 4.86 | 4.86 | +0.03 (+0.62%) | 3,386,900 |
26 Dec 2023 | CNY | 4.85 | 4.89 | 4.83 | 4.83 | 4.83 | -0.03 (-0.62%) | 3,176,715 |
25 Dec 2023 | CNY | 4.87 | 4.89 | 4.83 | 4.86 | 4.86 | -0.03 (-0.61%) | 4,177,900 |
22 Dec 2023 | CNY | 4.93 | 4.95 | 4.87 | 4.89 | 4.89 | -0.05 (-1.01%) | 4,859,604 |
21 Dec 2023 | CNY | 4.9 | 4.95 | 4.84 | 4.94 | 4.94 | +0.03 (+0.61%) | 5,254,697 |
20 Dec 2023 | CNY | 4.96 | 5.01 | 4.91 | 4.91 | 4.91 | -0.04 (-0.81%) | 3,919,465 |
19 Dec 2023 | CNY | 4.98 | 4.99 | 4.92 | 4.95 | 4.95 | -0.04 (-0.80%) | 3,414,023 |
18 Dec 2023 | CNY | 5.05 | 5.06 | 4.96 | 4.99 | 4.99 | -0.06 (-1.19%) | 6,063,933 |
15 Dec 2023 | CNY | 5.08 | 5.12 | 5.03 | 5.05 | 5.05 | -0.04 (-0.79%) | 3,802,200 |
14 Dec 2023 | CNY | 5.07 | 5.14 | 5.05 | 5.09 | 5.09 | +0.04 (+0.79%) | 4,469,222 |
13 Dec 2023 | CNY | 5.08 | 5.12 | 5.05 | 5.05 | 5.05 | -0.02 (-0.39%) | 4,776,000 |