Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | CNY | 4.79 | 5.09 | 4.79 | 4.89 | 4.89 | +0.06 (+1.24%) | 60,145,380 |
12 Jan 2024 | CNY | 4.68 | 5.09 | 4.66 | 4.83 | 4.83 | +0.14 (+2.99%) | 65,174,900 |
11 Jan 2024 | CNY | 4.6 | 4.71 | 4.6 | 4.69 | 4.69 | +0.05 (+1.08%) | 14,563,561 |
10 Jan 2024 | CNY | 4.67 | 4.72 | 4.59 | 4.64 | 4.64 | -0.04 (-0.85%) | 14,590,800 |
9 Jan 2024 | CNY | 4.59 | 4.74 | 4.59 | 4.68 | 4.68 | +0.06 (+1.30%) | 16,435,610 |
8 Jan 2024 | CNY | 4.66 | 4.71 | 4.6 | 4.62 | 4.62 | -0.04 (-0.86%) | 15,438,000 |
5 Jan 2024 | CNY | 4.78 | 4.81 | 4.63 | 4.66 | 4.66 | -0.15 (-3.12%) | 25,754,514 |
4 Jan 2024 | CNY | 4.82 | 4.91 | 4.78 | 4.81 | 4.81 | -0.03 (-0.62%) | 19,549,500 |
3 Jan 2024 | CNY | 4.86 | 4.91 | 4.78 | 4.84 | 4.84 | -0.04 (-0.82%) | 32,903,998 |
2 Jan 2024 | CNY | 4.87 | 4.95 | 4.86 | 4.88 | 4.88 | -0.03 (-0.61%) | 37,317,270 |
29 Dec 2023 | CNY | 4.9 | 5.02 | 4.82 | 4.91 | 4.91 | +0.03 (+0.61%) | 61,610,910 |
28 Dec 2023 | CNY | 4.72 | 4.95 | 4.68 | 4.88 | 4.88 | +0.13 (+2.74%) | 89,277,116 |
27 Dec 2023 | CNY | 4.59 | 4.98 | 4.33 | 4.75 | 4.75 | +0.19 (+4.17%) | 100,878,138 |
26 Dec 2023 | CNY | 4.65 | 4.75 | 4.52 | 4.56 | 4.56 | -0.11 (-2.36%) | 68,557,541 |
25 Dec 2023 | CNY | 4.6 | 4.79 | 4.5 | 4.67 | 4.67 | -0.09 (-1.89%) | 82,962,508 |
22 Dec 2023 | CNY | 5.35 | 5.35 | 4.63 | 4.76 | 4.76 | -0.1 (-2.06%) | 138,314,297 |
21 Dec 2023 | CNY | 4.42 | 4.86 | 4.37 | 4.86 | 4.86 | +0.44 (+9.95%) | 70,666,920 |
20 Dec 2023 | CNY | 4.26 | 4.42 | 4.23 | 4.42 | 4.42 | +0.17 (+4%) | 24,431,107 |
19 Dec 2023 | CNY | 4.25 | 4.29 | 4.21 | 4.25 | 4.25 | -0.01 (-0.23%) | 5,698,720 |
18 Dec 2023 | CNY | 4.28 | 4.33 | 4.24 | 4.26 | 4.26 | -0.04 (-0.93%) | 7,674,340 |
15 Dec 2023 | CNY | 4.33 | 4.37 | 4.3 | 4.3 | 4.3 | -0.03 (-0.69%) | 6,444,180 |
14 Dec 2023 | CNY | 4.35 | 4.39 | 4.33 | 4.33 | 4.33 | -0.01 (-0.23%) | 5,410,294 |
13 Dec 2023 | CNY | 4.34 | 4.4 | 4.32 | 4.34 | 4.34 | -0.01 (-0.23%) | 6,853,129 |
12 Dec 2023 | CNY | 4.32 | 4.35 | 4.29 | 4.35 | 4.35 | +0.04 (+0.93%) | 7,830,634 |
11 Dec 2023 | CNY | 4.27 | 4.33 | 4.21 | 4.31 | 4.31 | +0.02 (+0.47%) | 10,858,664 |
8 Dec 2023 | CNY | 4.37 | 4.42 | 4.28 | 4.29 | 4.29 | -0.08 (-1.83%) | 11,307,760 |
7 Dec 2023 | CNY | 4.4 | 4.4 | 4.33 | 4.37 | 4.37 | -0.01 (-0.23%) | 8,330,130 |
6 Dec 2023 | CNY | 4.4 | 4.43 | 4.35 | 4.38 | 4.38 | +0.01 (+0.23%) | 7,702,050 |
5 Dec 2023 | CNY | 4.46 | 4.46 | 4.37 | 4.37 | 4.37 | -0.1 (-2.24%) | 8,607,930 |
4 Dec 2023 | CNY | 4.48 | 4.52 | 4.46 | 4.47 | 4.47 | 0.0 (0.0%) | 5,897,200 |