Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 5.03 | 5.03 | 4.91 | 4.93 | 4.93 | -0.08 (-1.60%) | 5,915,900 |
25 Dec 2023 | CNY | 5.03 | 5.06 | 4.98 | 5.01 | 5.01 | -0.02 (-0.40%) | 5,059,700 |
22 Dec 2023 | CNY | 5.11 | 5.12 | 5 | 5.03 | 5.03 | -0.08 (-1.57%) | 8,357,650 |
21 Dec 2023 | CNY | 5.05 | 5.13 | 4.96 | 5.11 | 5.11 | +0.06 (+1.19%) | 11,083,700 |
20 Dec 2023 | CNY | 5.09 | 5.13 | 5.04 | 5.05 | 5.05 | -0.03 (-0.59%) | 6,072,100 |
19 Dec 2023 | CNY | 5.07 | 5.12 | 5.04 | 5.08 | 5.08 | 0.0 (0.0%) | 5,377,800 |
18 Dec 2023 | CNY | 5.15 | 5.17 | 5.06 | 5.08 | 5.08 | -0.08 (-1.55%) | 8,750,000 |
15 Dec 2023 | CNY | 5.15 | 5.2 | 5.14 | 5.16 | 5.16 | -0.01 (-0.19%) | 7,800,060 |
14 Dec 2023 | CNY | 5.19 | 5.22 | 5.15 | 5.17 | 5.17 | -0.01 (-0.19%) | 7,152,000 |
13 Dec 2023 | CNY | 5.19 | 5.26 | 5.12 | 5.18 | 5.18 | -0.01 (-0.19%) | 8,813,030 |
12 Dec 2023 | CNY | 5.23 | 5.23 | 5.14 | 5.19 | 5.19 | 0.0 (0.0%) | 9,692,150 |
11 Dec 2023 | CNY | 5.09 | 5.22 | 5.05 | 5.19 | 5.19 | +0.07 (+1.37%) | 11,583,500 |
8 Dec 2023 | CNY | 5.18 | 5.22 | 5.1 | 5.12 | 5.12 | -0.06 (-1.16%) | 9,356,450 |
7 Dec 2023 | CNY | 5.21 | 5.21 | 5.14 | 5.18 | 5.18 | 0.0 (0.0%) | 6,733,070 |
6 Dec 2023 | CNY | 5.18 | 5.25 | 5.16 | 5.18 | 5.18 | +0.01 (+0.19%) | 5,628,050 |
5 Dec 2023 | CNY | 5.28 | 5.3 | 5.16 | 5.17 | 5.17 | -0.11 (-2.08%) | 8,305,700 |
4 Dec 2023 | CNY | 5.33 | 5.34 | 5.23 | 5.28 | 5.28 | -0.01 (-0.19%) | 6,523,280 |
1 Dec 2023 | CNY | 5.31 | 5.33 | 5.25 | 5.29 | 5.29 | 0.0 (0.0%) | 7,198,850 |
30 Nov 2023 | CNY | 5.38 | 5.43 | 5.25 | 5.29 | 5.29 | -0.1 (-1.86%) | 9,997,050 |
29 Nov 2023 | CNY | 5.41 | 5.47 | 5.38 | 5.39 | 5.39 | -0.03 (-0.55%) | 6,206,890 |
28 Nov 2023 | CNY | 5.39 | 5.47 | 5.36 | 5.42 | 5.42 | +0.01 (+0.18%) | 8,061,940 |
27 Nov 2023 | CNY | 5.37 | 5.43 | 5.34 | 5.41 | 5.41 | +0.02 (+0.37%) | 7,808,600 |
24 Nov 2023 | CNY | 5.47 | 5.48 | 5.34 | 5.39 | 5.39 | -0.07 (-1.28%) | 7,784,260 |
23 Nov 2023 | CNY | 5.4 | 5.48 | 5.4 | 5.46 | 5.46 | +0.05 (+0.92%) | 8,786,890 |
22 Nov 2023 | CNY | 5.49 | 5.51 | 5.41 | 5.41 | 5.41 | -0.07 (-1.28%) | 7,786,800 |
21 Nov 2023 | CNY | 5.55 | 5.59 | 5.46 | 5.48 | 5.48 | -0.07 (-1.26%) | 7,861,790 |
20 Nov 2023 | CNY | 5.56 | 5.59 | 5.53 | 5.55 | 5.55 | +0.01 (+0.18%) | 8,776,600 |
17 Nov 2023 | CNY | 5.48 | 5.57 | 5.47 | 5.54 | 5.54 | +0.04 (+0.73%) | 8,534,520 |
16 Nov 2023 | CNY | 5.57 | 5.58 | 5.5 | 5.5 | 5.5 | -0.07 (-1.26%) | 8,875,900 |
15 Nov 2023 | CNY | 5.59 | 5.59 | 5.54 | 5.57 | 5.57 | +0.02 (+0.36%) | 9,726,650 |