Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | CNY | 4.28 | 4.37 | 4.24 | 4.37 | 4.37 | +0.11 (+2.58%) | 8,014,700 |
24 Jan 2024 | CNY | 4.16 | 4.27 | 4.07 | 4.26 | 4.26 | +0.11 (+2.65%) | 10,698,260 |
23 Jan 2024 | CNY | 4.15 | 4.17 | 4.07 | 4.15 | 4.15 | -0.01 (-0.24%) | 8,863,184 |
22 Jan 2024 | CNY | 4.42 | 4.43 | 4.08 | 4.16 | 4.16 | -0.28 (-6.31%) | 12,290,000 |
19 Jan 2024 | CNY | 4.54 | 4.54 | 4.43 | 4.44 | 4.44 | -0.09 (-1.99%) | 6,935,400 |
18 Jan 2024 | CNY | 4.59 | 4.59 | 4.42 | 4.53 | 4.53 | -0.08 (-1.74%) | 11,442,500 |
17 Jan 2024 | CNY | 4.69 | 4.71 | 4.6 | 4.61 | 4.61 | -0.08 (-1.71%) | 5,519,700 |
16 Jan 2024 | CNY | 4.72 | 4.74 | 4.63 | 4.69 | 4.69 | -0.01 (-0.21%) | 7,180,000 |
15 Jan 2024 | CNY | 4.73 | 4.74 | 4.69 | 4.7 | 4.7 | -0.05 (-1.05%) | 6,329,400 |
12 Jan 2024 | CNY | 4.75 | 4.84 | 4.74 | 4.75 | 4.75 | 0.0 (0.0%) | 6,979,300 |
11 Jan 2024 | CNY | 4.69 | 4.76 | 4.68 | 4.75 | 4.75 | +0.05 (+1.06%) | 3,964,800 |
10 Jan 2024 | CNY | 4.72 | 4.77 | 4.66 | 4.7 | 4.7 | -0.03 (-0.63%) | 4,346,000 |
9 Jan 2024 | CNY | 4.71 | 4.77 | 4.67 | 4.73 | 4.73 | +0.03 (+0.64%) | 4,792,100 |
8 Jan 2024 | CNY | 4.77 | 4.79 | 4.7 | 4.7 | 4.7 | -0.08 (-1.67%) | 5,205,000 |
5 Jan 2024 | CNY | 4.81 | 4.87 | 4.76 | 4.78 | 4.78 | -0.05 (-1.04%) | 6,607,590 |
4 Jan 2024 | CNY | 4.83 | 4.84 | 4.8 | 4.83 | 4.83 | +0.01 (+0.21%) | 4,222,050 |
3 Jan 2024 | CNY | 4.81 | 4.84 | 4.78 | 4.82 | 4.82 | +0.01 (+0.21%) | 6,141,900 |
2 Jan 2024 | CNY | 4.74 | 4.84 | 4.74 | 4.81 | 4.81 | +0.05 (+1.05%) | 7,731,800 |
29 Dec 2023 | CNY | 4.72 | 4.77 | 4.71 | 4.76 | 4.76 | +0.04 (+0.85%) | 5,184,150 |
28 Dec 2023 | CNY | 4.69 | 4.74 | 4.62 | 4.72 | 4.72 | +0.05 (+1.07%) | 7,241,600 |
27 Dec 2023 | CNY | 4.66 | 4.69 | 4.61 | 4.67 | 4.67 | +0.02 (+0.43%) | 5,687,900 |
26 Dec 2023 | CNY | 4.68 | 4.72 | 4.61 | 4.65 | 4.65 | -0.02 (-0.43%) | 7,205,450 |
25 Dec 2023 | CNY | 4.7 | 4.7 | 4.63 | 4.67 | 4.67 | -0.03 (-0.64%) | 6,680,700 |
22 Dec 2023 | CNY | 4.78 | 4.79 | 4.69 | 4.7 | 4.7 | -0.07 (-1.47%) | 7,441,600 |
21 Dec 2023 | CNY | 4.73 | 4.79 | 4.68 | 4.77 | 4.77 | +0.01 (+0.21%) | 8,334,100 |
20 Dec 2023 | CNY | 4.79 | 4.84 | 4.75 | 4.76 | 4.76 | -0.02 (-0.42%) | 6,129,803 |
19 Dec 2023 | CNY | 4.78 | 4.81 | 4.74 | 4.78 | 4.78 | +0.02 (+0.42%) | 5,680,700 |
18 Dec 2023 | CNY | 4.86 | 4.86 | 4.75 | 4.76 | 4.76 | -0.1 (-2.06%) | 8,537,600 |
15 Dec 2023 | CNY | 4.87 | 4.9 | 4.83 | 4.86 | 4.86 | -0.01 (-0.21%) | 5,501,800 |
14 Dec 2023 | CNY | 4.85 | 4.9 | 4.84 | 4.87 | 4.87 | +0.03 (+0.62%) | 6,105,400 |