Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.75 | 4.82 | 4.75 | 4.76 | 4.76 | +0.01 (+0.21%) | 586,460 |
8 Jan 2024 | CNY | 4.88 | 4.91 | 4.75 | 4.75 | 4.75 | -0.16 (-3.26%) | 1,105,800 |
5 Jan 2024 | CNY | 4.94 | 4.95 | 4.88 | 4.91 | 4.91 | -0.02 (-0.41%) | 1,201,200 |
4 Jan 2024 | CNY | 4.97 | 4.98 | 4.9 | 4.93 | 4.93 | -0.06 (-1.20%) | 1,160,790 |
3 Jan 2024 | CNY | 4.97 | 5.01 | 4.96 | 4.99 | 4.99 | 0.0 (0.0%) | 664,500 |
2 Jan 2024 | CNY | 5.06 | 5.06 | 4.97 | 4.99 | 4.99 | -0.03 (-0.60%) | 875,200 |
29 Dec 2023 | CNY | 5 | 5.07 | 4.97 | 5.02 | 5.02 | +0.02 (+0.40%) | 2,091,000 |
28 Dec 2023 | CNY | 4.95 | 5 | 4.88 | 5 | 5 | +0.09 (+1.83%) | 976,660 |
27 Dec 2023 | CNY | 4.98 | 5.02 | 4.85 | 4.91 | 4.91 | -0.1 (-2.00%) | 1,619,920 |
26 Dec 2023 | CNY | 5.2 | 5.2 | 4.98 | 5.01 | 5.01 | 0.0 (0.0%) | 970,060 |
25 Dec 2023 | CNY | 4.96 | 5.07 | 4.92 | 5.01 | 5.01 | +0.05 (+1.01%) | 889,300 |
22 Dec 2023 | CNY | 4.88 | 5.1 | 4.83 | 4.96 | 4.96 | +0.09 (+1.85%) | 3,317,700 |
21 Dec 2023 | CNY | 5.11 | 5.11 | 4.87 | 4.87 | 4.87 | -0.26 (-5.07%) | 4,183,200 |
20 Dec 2023 | CNY | 5.18 | 5.22 | 5.12 | 5.13 | 5.13 | -0.04 (-0.77%) | 1,344,700 |
19 Dec 2023 | CNY | 5.16 | 5.23 | 5.14 | 5.17 | 5.17 | +0.01 (+0.19%) | 893,510 |
18 Dec 2023 | CNY | 5.21 | 5.27 | 5.12 | 5.16 | 5.16 | -0.05 (-0.96%) | 1,388,190 |
15 Dec 2023 | CNY | 5.13 | 5.29 | 5.1 | 5.21 | 5.21 | +0.1 (+1.96%) | 3,126,600 |
14 Dec 2023 | CNY | 5.04 | 5.2 | 5.02 | 5.11 | 5.11 | +0.09 (+1.79%) | 1,534,320 |
13 Dec 2023 | CNY | 5 | 5.05 | 4.97 | 5.02 | 5.02 | 0.0 (0.0%) | 1,131,600 |
12 Dec 2023 | CNY | 5.02 | 5.03 | 4.97 | 5.02 | 5.02 | +0.03 (+0.60%) | 1,002,620 |
11 Dec 2023 | CNY | 4.95 | 5.01 | 4.88 | 4.99 | 4.99 | +0.05 (+1.01%) | 1,113,550 |
8 Dec 2023 | CNY | 4.91 | 5 | 4.91 | 4.94 | 4.94 | +0.04 (+0.82%) | 1,089,900 |
7 Dec 2023 | CNY | 4.94 | 4.94 | 4.86 | 4.9 | 4.9 | -0.03 (-0.61%) | 727,100 |
6 Dec 2023 | CNY | 4.94 | 4.99 | 4.91 | 4.93 | 4.93 | 0.0 (0.0%) | 1,153,250 |
5 Dec 2023 | CNY | 5.05 | 5.05 | 4.92 | 4.93 | 4.93 | -0.09 (-1.79%) | 1,467,790 |
4 Dec 2023 | CNY | 4.95 | 5.06 | 4.93 | 5.02 | 5.02 | +0.09 (+1.83%) | 1,079,150 |
1 Dec 2023 | CNY | 4.98 | 4.98 | 4.9 | 4.93 | 4.93 | -0.03 (-0.60%) | 1,318,400 |
30 Nov 2023 | CNY | 5.04 | 5.05 | 4.9 | 4.96 | 4.96 | -0.07 (-1.39%) | 1,759,300 |
29 Nov 2023 | CNY | 5.03 | 5.09 | 5 | 5.03 | 5.03 | -0.01 (-0.20%) | 726,200 |
28 Nov 2023 | CNY | 5.02 | 5.08 | 4.89 | 5.04 | 5.04 | +0.03 (+0.60%) | 1,940,380 |