Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.68 | 4.81 | 4.65 | 4.71 | 4.71 | +0.04 (+0.86%) | 6,799,540 |
8 Jan 2024 | CNY | 4.76 | 4.8 | 4.67 | 4.67 | 4.67 | -0.1 (-2.10%) | 6,783,200 |
5 Jan 2024 | CNY | 4.83 | 4.89 | 4.74 | 4.77 | 4.77 | -0.04 (-0.83%) | 7,009,570 |
4 Jan 2024 | CNY | 4.86 | 4.86 | 4.79 | 4.81 | 4.81 | -0.05 (-1.03%) | 6,317,800 |
3 Jan 2024 | CNY | 4.84 | 4.91 | 4.8 | 4.86 | 4.86 | +0.02 (+0.41%) | 8,621,910 |
2 Jan 2024 | CNY | 4.84 | 4.87 | 4.79 | 4.84 | 4.84 | 0.0 (0.0%) | 8,647,860 |
29 Dec 2023 | CNY | 4.81 | 4.86 | 4.78 | 4.84 | 4.84 | 0.0 (0.0%) | 13,406,420 |
28 Dec 2023 | CNY | 4.62 | 4.88 | 4.58 | 4.84 | 4.84 | +0.22 (+4.76%) | 19,774,450 |
27 Dec 2023 | CNY | 4.68 | 4.68 | 4.57 | 4.62 | 4.62 | -0.05 (-1.07%) | 7,504,390 |
26 Dec 2023 | CNY | 4.7 | 4.77 | 4.65 | 4.67 | 4.67 | -0.02 (-0.43%) | 7,019,170 |
25 Dec 2023 | CNY | 4.66 | 4.7 | 4.64 | 4.69 | 4.69 | +0.01 (+0.21%) | 4,857,000 |
22 Dec 2023 | CNY | 4.68 | 4.74 | 4.6 | 4.68 | 4.68 | -0.01 (-0.21%) | 8,889,170 |
21 Dec 2023 | CNY | 4.6 | 4.69 | 4.53 | 4.69 | 4.69 | +0.11 (+2.40%) | 9,132,090 |
20 Dec 2023 | CNY | 4.66 | 4.66 | 4.57 | 4.58 | 4.58 | -0.07 (-1.51%) | 6,606,100 |
19 Dec 2023 | CNY | 4.6 | 4.68 | 4.58 | 4.65 | 4.65 | +0.04 (+0.87%) | 5,526,990 |
18 Dec 2023 | CNY | 4.7 | 4.74 | 4.6 | 4.61 | 4.61 | -0.09 (-1.91%) | 5,847,500 |
15 Dec 2023 | CNY | 4.72 | 4.75 | 4.68 | 4.7 | 4.7 | 0.0 (0.0%) | 4,787,450 |
14 Dec 2023 | CNY | 4.7 | 4.75 | 4.69 | 4.7 | 4.7 | +0.01 (+0.21%) | 4,407,500 |
13 Dec 2023 | CNY | 4.72 | 4.77 | 4.66 | 4.69 | 4.69 | -0.02 (-0.42%) | 6,006,040 |
12 Dec 2023 | CNY | 4.72 | 4.72 | 4.67 | 4.71 | 4.71 | +0.01 (+0.21%) | 4,378,400 |
11 Dec 2023 | CNY | 4.6 | 4.71 | 4.54 | 4.7 | 4.7 | +0.08 (+1.73%) | 9,023,000 |
8 Dec 2023 | CNY | 4.71 | 4.74 | 4.62 | 4.62 | 4.62 | -0.08 (-1.70%) | 6,292,760 |
7 Dec 2023 | CNY | 4.73 | 4.75 | 4.67 | 4.7 | 4.7 | -0.05 (-1.05%) | 8,200,700 |
6 Dec 2023 | CNY | 4.67 | 4.79 | 4.66 | 4.75 | 4.75 | +0.07 (+1.50%) | 7,573,640 |
5 Dec 2023 | CNY | 4.78 | 4.79 | 4.68 | 4.68 | 4.68 | -0.1 (-2.09%) | 7,964,990 |
4 Dec 2023 | CNY | 4.82 | 4.85 | 4.75 | 4.78 | 4.78 | -0.02 (-0.42%) | 7,815,600 |
1 Dec 2023 | CNY | 4.77 | 4.81 | 4.73 | 4.8 | 4.8 | +0.04 (+0.84%) | 5,690,030 |
30 Nov 2023 | CNY | 4.81 | 4.84 | 4.74 | 4.76 | 4.76 | -0.06 (-1.24%) | 6,354,000 |
29 Nov 2023 | CNY | 4.87 | 4.9 | 4.8 | 4.82 | 4.82 | -0.06 (-1.23%) | 5,848,470 |
28 Nov 2023 | CNY | 4.83 | 4.89 | 4.81 | 4.88 | 4.88 | +0.03 (+0.62%) | 5,904,210 |