Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
22 Nov 2023 | CNY | 4.97 | 5.03 | 4.9 | 4.91 | 4.91 | -0.08 (-1.60%) | 19,464,618 |
21 Nov 2023 | CNY | 5.09 | 5.1 | 4.97 | 4.99 | 4.99 | -0.08 (-1.58%) | 24,728,400 |
20 Nov 2023 | CNY | 5.12 | 5.12 | 5.03 | 5.07 | 5.07 | -0.04 (-0.78%) | 23,329,800 |
17 Nov 2023 | CNY | 5.03 | 5.14 | 5.01 | 5.11 | 5.11 | +0.06 (+1.19%) | 23,599,790 |
16 Nov 2023 | CNY | 5.01 | 5.12 | 4.96 | 5.05 | 5.05 | +0.02 (+0.40%) | 24,756,500 |
15 Nov 2023 | CNY | 5.07 | 5.16 | 4.99 | 5.03 | 5.03 | 0.0 (0.0%) | 32,245,800 |
14 Nov 2023 | CNY | 4.9 | 5.07 | 4.87 | 5.03 | 5.03 | +0.13 (+2.65%) | 40,219,197 |
13 Nov 2023 | CNY | 4.85 | 4.95 | 4.82 | 4.9 | 4.9 | +0.07 (+1.45%) | 22,141,397 |