Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 5.4 | 5.55 | 5.38 | 5.45 | 5.45 | +0.05 (+0.93%) | 53,186,381 |
29 Dec 2023 | CNY | 5.33 | 5.49 | 5.25 | 5.4 | 5.4 | +0.01 (+0.19%) | 48,908,304 |
28 Dec 2023 | CNY | 5.24 | 5.58 | 5.19 | 5.39 | 5.39 | +0.12 (+2.28%) | 67,602,637 |
27 Dec 2023 | CNY | 5.18 | 5.35 | 5.13 | 5.27 | 5.27 | +0.03 (+0.57%) | 54,001,033 |
26 Dec 2023 | CNY | 5.2 | 5.32 | 5.13 | 5.24 | 5.24 | -0.11 (-2.06%) | 67,289,781 |
25 Dec 2023 | CNY | 5.01 | 5.48 | 4.9 | 5.35 | 5.35 | +0.37 (+7.43%) | 68,122,386 |
22 Dec 2023 | CNY | 5.08 | 5.08 | 4.95 | 4.98 | 4.98 | -0.09 (-1.78%) | 5,196,681 |
21 Dec 2023 | CNY | 5.01 | 5.08 | 4.9 | 5.07 | 5.07 | +0.06 (+1.20%) | 7,084,000 |
20 Dec 2023 | CNY | 5.05 | 5.11 | 5.01 | 5.01 | 5.01 | -0.01 (-0.20%) | 4,995,800 |
19 Dec 2023 | CNY | 5.03 | 5.05 | 4.97 | 5.02 | 5.02 | -0.02 (-0.40%) | 4,615,100 |
18 Dec 2023 | CNY | 5.08 | 5.12 | 5.02 | 5.04 | 5.04 | -0.04 (-0.79%) | 4,991,897 |
15 Dec 2023 | CNY | 5.09 | 5.12 | 5.07 | 5.08 | 5.08 | -0.01 (-0.20%) | 4,633,681 |
14 Dec 2023 | CNY | 5.09 | 5.15 | 5.07 | 5.09 | 5.09 | 0.0 (0.0%) | 3,920,400 |
13 Dec 2023 | CNY | 5.09 | 5.16 | 5.05 | 5.09 | 5.09 | -0.01 (-0.20%) | 6,816,000 |
12 Dec 2023 | CNY | 5.05 | 5.12 | 5.02 | 5.1 | 5.1 | +0.05 (+0.99%) | 5,745,800 |
11 Dec 2023 | CNY | 4.97 | 5.05 | 4.92 | 5.05 | 5.05 | +0.07 (+1.41%) | 8,658,002 |
8 Dec 2023 | CNY | 5.1 | 5.15 | 4.97 | 4.98 | 4.98 | -0.12 (-2.35%) | 10,237,400 |
7 Dec 2023 | CNY | 5.19 | 5.22 | 5.08 | 5.1 | 5.1 | -0.06 (-1.16%) | 8,078,800 |
6 Dec 2023 | CNY | 5.12 | 5.22 | 5.09 | 5.16 | 5.16 | +0.04 (+0.78%) | 9,323,821 |
5 Dec 2023 | CNY | 5.2 | 5.22 | 5.12 | 5.12 | 5.12 | -0.07 (-1.35%) | 9,736,300 |
4 Dec 2023 | CNY | 5.16 | 5.25 | 5.16 | 5.19 | 5.19 | +0.01 (+0.19%) | 9,194,400 |
1 Dec 2023 | CNY | 5.16 | 5.23 | 5.13 | 5.18 | 5.18 | -0.03 (-0.58%) | 9,904,250 |
30 Nov 2023 | CNY | 5.28 | 5.29 | 5.14 | 5.21 | 5.21 | -0.03 (-0.57%) | 13,112,000 |
29 Nov 2023 | CNY | 5.28 | 5.31 | 5.19 | 5.24 | 5.24 | -0.04 (-0.76%) | 19,802,306 |
28 Nov 2023 | CNY | 5.15 | 5.3 | 5.13 | 5.28 | 5.28 | +0.12 (+2.33%) | 19,103,491 |
27 Nov 2023 | CNY | 5.12 | 5.21 | 5.07 | 5.16 | 5.16 | +0.03 (+0.58%) | 6,848,768 |
24 Nov 2023 | CNY | 5.16 | 5.2 | 5.09 | 5.13 | 5.13 | -0.04 (-0.77%) | 5,199,400 |
23 Nov 2023 | CNY | 5.1 | 5.18 | 5.08 | 5.17 | 5.17 | +0.06 (+1.17%) | 4,384,900 |
22 Nov 2023 | CNY | 5.12 | 5.19 | 5.07 | 5.11 | 5.11 | -0.04 (-0.78%) | 6,357,100 |
21 Nov 2023 | CNY | 5.19 | 5.22 | 5.13 | 5.15 | 5.15 | -0.03 (-0.58%) | 6,449,500 |