Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 4.598 | 4.612 | 4.597 | 4.611 | 4.611 | +0.015 (+0.33%) | 45,094,570 |
26 Dec 2023 | CNY | 4.585 | 4.596 | 4.584 | 4.596 | 4.596 | +0.012 (+0.26%) | 200,440,400 |
25 Dec 2023 | CNY | 4.58 | 4.592 | 4.578 | 4.584 | 4.584 | +0.004 (+0.09%) | 64,780,600 |
22 Dec 2023 | CNY | 4.576 | 4.591 | 4.575 | 4.58 | 4.58 | +0.026 (+0.57%) | 37,405,800 |
21 Dec 2023 | CNY | 4.541 | 4.559 | 4.541 | 4.554 | 4.554 | 0.0 (0.0%) | 40,007,240 |
20 Dec 2023 | CNY | 4.546 | 4.559 | 4.545 | 4.554 | 4.554 | +0.015 (+0.33%) | 51,350,260 |
19 Dec 2023 | CNY | 4.535 | 4.54 | 4.534 | 4.539 | 4.539 | +0.012 (+0.27%) | 64,961,070 |
18 Dec 2023 | CNY | 4.533 | 4.534 | 4.522 | 4.527 | 4.527 | -0.015 (-0.33%) | 33,141,100 |
15 Dec 2023 | CNY | 4.545 | 4.545 | 4.536 | 4.542 | 4.542 | -0.006 (-0.13%) | 32,669,980 |
14 Dec 2023 | CNY | 4.54 | 4.548 | 4.537 | 4.548 | 4.548 | +0.069 (+1.54%) | 33,306,816 |
13 Dec 2023 | CNY | 4.485 | 4.494 | 4.476 | 4.479 | 4.479 | -0.008 (-0.18%) | 22,220,610 |
12 Dec 2023 | CNY | 4.488 | 4.489 | 4.472 | 4.487 | 4.487 | -0.021 (-0.47%) | 38,880,820 |
11 Dec 2023 | CNY | 4.506 | 4.51 | 4.496 | 4.508 | 4.508 | -0.035 (-0.77%) | 18,354,040 |
8 Dec 2023 | CNY | 4.535 | 4.546 | 4.535 | 4.543 | 4.543 | +0.008 (+0.18%) | 41,535,700 |
7 Dec 2023 | CNY | 4.533 | 4.537 | 4.527 | 4.535 | 4.535 | +0.01 (+0.22%) | 41,314,340 |
6 Dec 2023 | CNY | 4.521 | 4.525 | 4.512 | 4.525 | 4.525 | -0.006 (-0.13%) | 25,653,040 |
5 Dec 2023 | CNY | 4.537 | 4.537 | 4.521 | 4.531 | 4.531 | -0.061 (-1.33%) | 56,977,040 |
4 Dec 2023 | CNY | 4.615 | 4.619 | 4.587 | 4.592 | 4.592 | +0.061 (+1.35%) | 76,775,800 |
1 Dec 2023 | CNY | 4.537 | 4.544 | 4.53 | 4.531 | 4.531 | -0.006 (-0.13%) | 40,040,780 |
30 Nov 2023 | CNY | 4.549 | 4.55 | 4.535 | 4.537 | 4.537 | -0.008 (-0.18%) | 29,942,740 |
29 Nov 2023 | CNY | 4.547 | 4.56 | 4.54 | 4.545 | 4.545 | +0.033 (+0.73%) | 33,899,160 |
28 Nov 2023 | CNY | 4.507 | 4.513 | 4.502 | 4.512 | 4.512 | +0.015 (+0.33%) | 34,008,800 |
27 Nov 2023 | CNY | 4.478 | 4.497 | 4.478 | 4.497 | 4.497 | +0.048 (+1.08%) | 19,886,910 |
24 Nov 2023 | CNY | 4.446 | 4.45 | 4.44 | 4.449 | 4.449 | +0.004 (+0.09%) | 22,888,710 |
23 Nov 2023 | CNY | 4.451 | 4.451 | 4.439 | 4.445 | 4.445 | -0.009 (-0.20%) | 19,169,440 |
22 Nov 2023 | CNY | 4.473 | 4.479 | 4.445 | 4.454 | 4.454 | -0.014 (-0.31%) | 42,896,060 |
21 Nov 2023 | CNY | 4.463 | 4.47 | 4.46 | 4.468 | 4.468 | -0.005 (-0.11%) | 29,468,720 |
20 Nov 2023 | CNY | 4.501 | 4.507 | 4.472 | 4.473 | 4.473 | -0.05 (-1.11%) | 63,802,000 |
17 Nov 2023 | CNY | 4.53 | 4.532 | 4.522 | 4.523 | 4.523 | +0.012 (+0.27%) | 68,199,100 |
16 Nov 2023 | CNY | 4.518 | 4.52 | 4.504 | 4.511 | 4.511 | -0.013 (-0.29%) | 21,544,300 |