Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 4.96 | 5.01 | 4.93 | 4.95 | 4.95 | -0.04 (-0.80%) | 6,347,000 |
25 Dec 2023 | CNY | 4.98 | 5.01 | 4.92 | 4.99 | 4.99 | -0.02 (-0.40%) | 6,361,850 |
22 Dec 2023 | CNY | 5.09 | 5.12 | 4.96 | 5.01 | 5.01 | -0.08 (-1.57%) | 9,774,100 |
21 Dec 2023 | CNY | 4.9 | 5.09 | 4.86 | 5.09 | 5.09 | +0.13 (+2.62%) | 12,074,780 |
20 Dec 2023 | CNY | 5.1 | 5.12 | 4.92 | 4.96 | 4.96 | -0.14 (-2.75%) | 17,328,950 |
19 Dec 2023 | CNY | 5.24 | 5.26 | 5.07 | 5.1 | 5.1 | -0.12 (-2.30%) | 14,335,670 |
18 Dec 2023 | CNY | 5.29 | 5.32 | 5.21 | 5.22 | 5.22 | -0.08 (-1.51%) | 6,515,590 |
15 Dec 2023 | CNY | 5.33 | 5.36 | 5.27 | 5.3 | 5.3 | -0.02 (-0.38%) | 4,534,220 |
14 Dec 2023 | CNY | 5.34 | 5.36 | 5.3 | 5.32 | 5.32 | -0.01 (-0.19%) | 3,751,750 |
13 Dec 2023 | CNY | 5.35 | 5.37 | 5.29 | 5.33 | 5.33 | -0.01 (-0.19%) | 3,935,640 |
12 Dec 2023 | CNY | 5.3 | 5.36 | 5.28 | 5.34 | 5.34 | +0.03 (+0.56%) | 4,834,730 |
11 Dec 2023 | CNY | 5.2 | 5.33 | 5.16 | 5.31 | 5.31 | +0.08 (+1.53%) | 7,971,680 |
8 Dec 2023 | CNY | 5.37 | 5.39 | 5.22 | 5.23 | 5.23 | -0.14 (-2.61%) | 7,135,890 |
7 Dec 2023 | CNY | 5.35 | 5.4 | 5.34 | 5.37 | 5.37 | 0.0 (0.0%) | 6,147,400 |
6 Dec 2023 | CNY | 5.33 | 5.4 | 5.31 | 5.37 | 5.37 | +0.03 (+0.56%) | 4,990,720 |
5 Dec 2023 | CNY | 5.37 | 5.41 | 5.34 | 5.34 | 5.34 | -0.05 (-0.93%) | 5,570,080 |
4 Dec 2023 | CNY | 5.44 | 5.45 | 5.38 | 5.39 | 5.39 | -0.05 (-0.92%) | 5,369,490 |
1 Dec 2023 | CNY | 5.47 | 5.47 | 5.42 | 5.44 | 5.44 | 0.0 (0.0%) | 5,535,080 |
30 Nov 2023 | CNY | 5.49 | 5.5 | 5.39 | 5.44 | 5.44 | -0.06 (-1.09%) | 7,185,300 |
29 Nov 2023 | CNY | 5.48 | 5.51 | 5.44 | 5.5 | 5.5 | +0.02 (+0.36%) | 6,426,240 |
28 Nov 2023 | CNY | 5.44 | 5.5 | 5.39 | 5.48 | 5.48 | +0.05 (+0.92%) | 6,537,740 |
27 Nov 2023 | CNY | 5.41 | 5.45 | 5.39 | 5.43 | 5.43 | -0.01 (-0.18%) | 5,671,490 |
24 Nov 2023 | CNY | 5.43 | 5.49 | 5.41 | 5.44 | 5.44 | 0.0 (0.0%) | 6,700,750 |
23 Nov 2023 | CNY | 5.39 | 5.45 | 5.36 | 5.44 | 5.44 | +0.05 (+0.93%) | 8,704,330 |
22 Nov 2023 | CNY | 5.46 | 5.48 | 5.39 | 5.39 | 5.39 | -0.09 (-1.64%) | 9,946,200 |
21 Nov 2023 | CNY | 5.5 | 5.55 | 5.45 | 5.48 | 5.48 | 0.0 (0.0%) | 11,952,820 |
20 Nov 2023 | CNY | 5.52 | 5.55 | 5.43 | 5.48 | 5.48 | -0.01 (-0.18%) | 9,412,170 |
17 Nov 2023 | CNY | 5.43 | 5.5 | 5.43 | 5.49 | 5.49 | +0.06 (+1.10%) | 9,860,140 |
16 Nov 2023 | CNY | 5.42 | 5.51 | 5.41 | 5.43 | 5.43 | 0.0 (0.0%) | 11,766,720 |
15 Nov 2023 | CNY | 5.47 | 5.6 | 5.42 | 5.43 | 5.43 | -0.01 (-0.18%) | 17,994,070 |