Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 4.66 | 4.72 | 4.61 | 4.69 | 4.69 | +0.04 (+0.86%) | 9,616,800 |
3 Jan 2024 | CNY | 4.68 | 4.71 | 4.61 | 4.65 | 4.65 | -0.02 (-0.43%) | 10,711,531 |
2 Jan 2024 | CNY | 4.65 | 4.7 | 4.62 | 4.67 | 4.67 | +0.04 (+0.86%) | 10,926,300 |
29 Dec 2023 | CNY | 4.53 | 4.64 | 4.52 | 4.63 | 4.63 | +0.09 (+1.98%) | 10,422,800 |
28 Dec 2023 | CNY | 4.48 | 4.57 | 4.4 | 4.54 | 4.54 | +0.07 (+1.57%) | 11,601,400 |
27 Dec 2023 | CNY | 4.42 | 4.53 | 4.41 | 4.47 | 4.47 | +0.08 (+1.82%) | 9,871,500 |
26 Dec 2023 | CNY | 4.51 | 4.51 | 4.36 | 4.39 | 4.39 | -0.11 (-2.44%) | 8,563,100 |
25 Dec 2023 | CNY | 4.55 | 4.63 | 4.46 | 4.5 | 4.5 | -0.05 (-1.10%) | 11,039,700 |
22 Dec 2023 | CNY | 4.71 | 4.74 | 4.53 | 4.55 | 4.55 | -0.17 (-3.60%) | 16,356,200 |
21 Dec 2023 | CNY | 4.68 | 4.73 | 4.58 | 4.72 | 4.72 | +0.03 (+0.64%) | 15,760,160 |
20 Dec 2023 | CNY | 4.78 | 4.83 | 4.68 | 4.69 | 4.69 | -0.07 (-1.47%) | 12,593,500 |
19 Dec 2023 | CNY | 4.77 | 4.79 | 4.65 | 4.76 | 4.76 | -0.02 (-0.42%) | 16,475,600 |
18 Dec 2023 | CNY | 4.94 | 4.94 | 4.75 | 4.78 | 4.78 | -0.17 (-3.43%) | 21,352,650 |
15 Dec 2023 | CNY | 5.02 | 5.03 | 4.89 | 4.95 | 4.95 | -0.06 (-1.20%) | 19,769,900 |
14 Dec 2023 | CNY | 4.94 | 5.08 | 4.92 | 5.01 | 5.01 | +0.08 (+1.62%) | 26,034,766 |
13 Dec 2023 | CNY | 4.98 | 5.05 | 4.91 | 4.93 | 4.93 | -0.06 (-1.20%) | 17,777,600 |
12 Dec 2023 | CNY | 4.82 | 5.03 | 4.78 | 4.99 | 4.99 | +0.17 (+3.53%) | 32,142,218 |
11 Dec 2023 | CNY | 4.7 | 4.82 | 4.68 | 4.82 | 4.82 | +0.09 (+1.90%) | 16,732,500 |
8 Dec 2023 | CNY | 4.88 | 4.92 | 4.72 | 4.73 | 4.73 | -0.14 (-2.87%) | 17,178,900 |
7 Dec 2023 | CNY | 4.77 | 4.89 | 4.76 | 4.87 | 4.87 | +0.09 (+1.88%) | 19,089,600 |
6 Dec 2023 | CNY | 4.78 | 4.82 | 4.72 | 4.78 | 4.78 | +0.02 (+0.42%) | 14,325,300 |
5 Dec 2023 | CNY | 4.95 | 4.96 | 4.76 | 4.76 | 4.76 | -0.2 (-4.03%) | 19,842,200 |
4 Dec 2023 | CNY | 4.92 | 5.04 | 4.91 | 4.96 | 4.96 | +0.06 (+1.22%) | 22,583,600 |
1 Dec 2023 | CNY | 4.8 | 4.91 | 4.76 | 4.9 | 4.9 | +0.12 (+2.51%) | 15,153,700 |
30 Nov 2023 | CNY | 4.85 | 4.87 | 4.72 | 4.78 | 4.78 | -0.07 (-1.44%) | 15,978,900 |
29 Nov 2023 | CNY | 4.85 | 4.96 | 4.8 | 4.85 | 4.85 | -0.01 (-0.21%) | 21,091,100 |
28 Nov 2023 | CNY | 4.81 | 4.92 | 4.76 | 4.86 | 4.86 | +0.06 (+1.25%) | 15,249,500 |
27 Nov 2023 | CNY | 4.76 | 4.94 | 4.73 | 4.8 | 4.8 | 0.0 (0.0%) | 17,768,900 |
24 Nov 2023 | CNY | 4.94 | 4.95 | 4.76 | 4.8 | 4.8 | -0.14 (-2.83%) | 19,268,200 |
23 Nov 2023 | CNY | 4.92 | 4.96 | 4.85 | 4.94 | 4.94 | +0.03 (+0.61%) | 15,192,260 |