Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 6.5 | 7.54 | 6.45 | 6.8 | 6.8 | +0.4 (+6.25%) | 146,395,210 |
8 Jan 2024 | CNY | 5.33 | 6.4 | 5.26 | 6.4 | 6.4 | +1.07 (+20.08%) | 59,352,870 |
5 Jan 2024 | CNY | 5.45 | 5.48 | 5.28 | 5.33 | 5.33 | -0.11 (-2.02%) | 6,913,590 |
4 Jan 2024 | CNY | 5.45 | 5.49 | 5.39 | 5.44 | 5.44 | -0.04 (-0.73%) | 7,080,300 |
3 Jan 2024 | CNY | 5.51 | 5.6 | 5.41 | 5.48 | 5.48 | -0.07 (-1.26%) | 9,937,990 |
2 Jan 2024 | CNY | 5.49 | 5.67 | 5.47 | 5.55 | 5.55 | +0.09 (+1.65%) | 12,410,500 |
29 Dec 2023 | CNY | 5.24 | 5.49 | 5.22 | 5.46 | 5.46 | +0.22 (+4.20%) | 12,402,410 |
28 Dec 2023 | CNY | 5.25 | 5.29 | 5.11 | 5.24 | 5.24 | -0.02 (-0.38%) | 10,635,600 |
27 Dec 2023 | CNY | 5.13 | 5.33 | 5.08 | 5.26 | 5.26 | +0.14 (+2.73%) | 11,713,600 |
26 Dec 2023 | CNY | 5.29 | 5.29 | 5.07 | 5.12 | 5.12 | -0.15 (-2.85%) | 7,851,640 |
25 Dec 2023 | CNY | 5.22 | 5.29 | 5.15 | 5.27 | 5.27 | +0.08 (+1.54%) | 9,298,760 |
22 Dec 2023 | CNY | 5.34 | 5.38 | 5.17 | 5.19 | 5.19 | -0.13 (-2.44%) | 9,585,600 |
21 Dec 2023 | CNY | 5.34 | 5.4 | 5.22 | 5.32 | 5.32 | -0.06 (-1.12%) | 9,741,400 |
20 Dec 2023 | CNY | 5.43 | 5.48 | 5.35 | 5.38 | 5.38 | -0.02 (-0.37%) | 8,468,810 |
19 Dec 2023 | CNY | 5.38 | 5.44 | 5.31 | 5.4 | 5.4 | +0.05 (+0.93%) | 7,087,300 |
18 Dec 2023 | CNY | 5.53 | 5.53 | 5.32 | 5.35 | 5.35 | -0.16 (-2.90%) | 7,628,300 |
15 Dec 2023 | CNY | 5.55 | 5.55 | 5.42 | 5.51 | 5.51 | 0.0 (0.0%) | 7,517,250 |
14 Dec 2023 | CNY | 5.63 | 5.63 | 5.48 | 5.51 | 5.51 | -0.04 (-0.72%) | 9,053,900 |
13 Dec 2023 | CNY | 5.56 | 5.64 | 5.52 | 5.55 | 5.55 | -0.02 (-0.36%) | 7,929,500 |
12 Dec 2023 | CNY | 5.46 | 5.57 | 5.44 | 5.57 | 5.57 | +0.11 (+2.01%) | 7,572,200 |
11 Dec 2023 | CNY | 5.39 | 5.47 | 5.35 | 5.46 | 5.46 | +0.06 (+1.11%) | 8,168,620 |
8 Dec 2023 | CNY | 5.58 | 5.58 | 5.38 | 5.4 | 5.4 | -0.13 (-2.35%) | 8,872,800 |
7 Dec 2023 | CNY | 5.5 | 5.56 | 5.45 | 5.53 | 5.53 | +0.04 (+0.73%) | 6,450,170 |
6 Dec 2023 | CNY | 5.44 | 5.54 | 5.43 | 5.49 | 5.49 | +0.05 (+0.92%) | 7,933,900 |
5 Dec 2023 | CNY | 5.61 | 5.62 | 5.41 | 5.44 | 5.44 | -0.19 (-3.37%) | 6,912,500 |
4 Dec 2023 | CNY | 5.61 | 5.68 | 5.58 | 5.63 | 5.63 | +0.04 (+0.72%) | 9,475,100 |
1 Dec 2023 | CNY | 5.53 | 5.62 | 5.48 | 5.59 | 5.59 | +0.06 (+1.08%) | 7,867,080 |
30 Nov 2023 | CNY | 5.52 | 5.59 | 5.46 | 5.53 | 5.53 | 0.0 (0.0%) | 8,726,300 |
29 Nov 2023 | CNY | 5.59 | 5.66 | 5.5 | 5.53 | 5.53 | -0.06 (-1.07%) | 8,179,600 |
28 Nov 2023 | CNY | 5.56 | 5.74 | 5.55 | 5.59 | 5.59 | +0.05 (+0.90%) | 11,423,860 |