Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
12 Dec 2023 | CNY | 5.05 | 5.09 | 4.98 | 5.07 | 5.07 | +0.02 (+0.40%) | 5,831,200 |
11 Dec 2023 | CNY | 5.05 | 5.07 | 4.96 | 5.05 | 5.05 | -0.03 (-0.59%) | 9,287,982 |
8 Dec 2023 | CNY | 5.18 | 5.23 | 5.07 | 5.08 | 5.08 | -0.04 (-0.78%) | 7,529,059 |
7 Dec 2023 | CNY | 5.15 | 5.15 | 5.07 | 5.12 | 5.12 | -0.01 (-0.19%) | 4,329,362 |
6 Dec 2023 | CNY | 5.14 | 5.18 | 5.1 | 5.13 | 5.13 | -0.02 (-0.39%) | 3,948,800 |
5 Dec 2023 | CNY | 5.2 | 5.22 | 5.15 | 5.15 | 5.15 | -0.06 (-1.15%) | 3,718,296 |
4 Dec 2023 | CNY | 5.25 | 5.25 | 5.18 | 5.21 | 5.21 | 0.0 (0.0%) | 3,693,100 |
1 Dec 2023 | CNY | 5.24 | 5.25 | 5.19 | 5.21 | 5.21 | -0.01 (-0.19%) | 3,798,600 |
30 Nov 2023 | CNY | 5.23 | 5.26 | 5.17 | 5.22 | 5.22 | -0.01 (-0.19%) | 4,054,300 |
29 Nov 2023 | CNY | 5.26 | 5.28 | 5.22 | 5.23 | 5.23 | -0.04 (-0.76%) | 4,908,354 |
28 Nov 2023 | CNY | 5.23 | 5.27 | 5.18 | 5.27 | 5.27 | +0.04 (+0.76%) | 3,322,000 |
27 Nov 2023 | CNY | 5.23 | 5.27 | 5.19 | 5.23 | 5.23 | -0.04 (-0.76%) | 5,849,007 |
24 Nov 2023 | CNY | 5.3 | 5.3 | 5.25 | 5.27 | 5.27 | -0.04 (-0.75%) | 4,377,300 |
23 Nov 2023 | CNY | 5.22 | 5.32 | 5.2 | 5.31 | 5.31 | +0.09 (+1.72%) | 5,997,761 |
22 Nov 2023 | CNY | 5.24 | 5.29 | 5.21 | 5.22 | 5.22 | -0.04 (-0.76%) | 4,629,861 |
21 Nov 2023 | CNY | 5.24 | 5.3 | 5.23 | 5.26 | 5.26 | +0.02 (+0.38%) | 6,787,905 |
20 Nov 2023 | CNY | 5.18 | 5.24 | 5.17 | 5.24 | 5.24 | +0.07 (+1.35%) | 4,646,000 |
17 Nov 2023 | CNY | 5.15 | 5.18 | 5.14 | 5.17 | 5.17 | +0.02 (+0.39%) | 2,591,965 |
16 Nov 2023 | CNY | 5.21 | 5.21 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 3,007,400 |
15 Nov 2023 | CNY | 5.21 | 5.22 | 5.17 | 5.2 | 5.2 | +0.02 (+0.39%) | 3,756,400 |
14 Nov 2023 | CNY | 5.19 | 5.21 | 5.15 | 5.18 | 5.18 | -0.01 (-0.19%) | 3,854,220 |
13 Nov 2023 | CNY | 5.16 | 5.2 | 5.15 | 5.19 | 5.19 | +0.02 (+0.39%) | 3,534,700 |