Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.51 | 4.61 | 4.5 | 4.57 | 4.57 | +0.07 (+1.56%) | 37,443,350 |
8 Jan 2024 | CNY | 4.55 | 4.6 | 4.5 | 4.5 | 4.5 | -0.07 (-1.53%) | 32,660,300 |
5 Jan 2024 | CNY | 4.68 | 4.73 | 4.54 | 4.57 | 4.57 | -0.13 (-2.77%) | 51,339,090 |
4 Jan 2024 | CNY | 4.8 | 4.83 | 4.67 | 4.7 | 4.7 | -0.08 (-1.67%) | 55,694,410 |
3 Jan 2024 | CNY | 4.86 | 4.9 | 4.76 | 4.78 | 4.78 | -0.21 (-4.21%) | 99,726,170 |
2 Jan 2024 | CNY | 4.85 | 5.06 | 4.77 | 4.99 | 4.99 | +0.29 (+6.17%) | 160,428,430 |
29 Dec 2023 | CNY | 4.69 | 4.79 | 4.66 | 4.7 | 4.7 | 0.0 (0.0%) | 63,311,150 |
28 Dec 2023 | CNY | 4.67 | 4.75 | 4.59 | 4.7 | 4.7 | +0.02 (+0.43%) | 83,070,810 |
27 Dec 2023 | CNY | 4.55 | 4.69 | 4.49 | 4.68 | 4.68 | +0.15 (+3.31%) | 83,656,670 |
26 Dec 2023 | CNY | 4.49 | 4.64 | 4.49 | 4.53 | 4.53 | +0.03 (+0.67%) | 57,032,450 |
25 Dec 2023 | CNY | 4.51 | 4.57 | 4.48 | 4.5 | 4.5 | -0.02 (-0.44%) | 27,481,590 |
22 Dec 2023 | CNY | 4.61 | 4.64 | 4.49 | 4.52 | 4.52 | -0.1 (-2.16%) | 38,616,550 |
21 Dec 2023 | CNY | 4.56 | 4.63 | 4.49 | 4.62 | 4.62 | +0.02 (+0.43%) | 45,812,900 |
20 Dec 2023 | CNY | 4.69 | 4.75 | 4.59 | 4.6 | 4.6 | -0.11 (-2.34%) | 50,527,670 |
19 Dec 2023 | CNY | 4.71 | 4.79 | 4.64 | 4.71 | 4.71 | +0.07 (+1.51%) | 59,966,120 |
18 Dec 2023 | CNY | 4.73 | 4.82 | 4.61 | 4.64 | 4.64 | -0.08 (-1.69%) | 48,219,820 |
15 Dec 2023 | CNY | 4.81 | 4.85 | 4.69 | 4.72 | 4.72 | -0.09 (-1.87%) | 64,348,670 |
14 Dec 2023 | CNY | 4.94 | 4.99 | 4.79 | 4.81 | 4.81 | -0.14 (-2.83%) | 77,157,410 |
13 Dec 2023 | CNY | 5.01 | 5.07 | 4.93 | 4.95 | 4.95 | -0.09 (-1.79%) | 68,043,140 |
12 Dec 2023 | CNY | 4.91 | 5.06 | 4.87 | 5.04 | 5.04 | +0.15 (+3.07%) | 95,133,510 |
11 Dec 2023 | CNY | 4.92 | 4.94 | 4.82 | 4.89 | 4.89 | -0.07 (-1.41%) | 82,371,380 |
8 Dec 2023 | CNY | 5.16 | 5.22 | 4.96 | 4.96 | 4.96 | -0.21 (-4.06%) | 133,225,960 |
7 Dec 2023 | CNY | 5.26 | 5.3 | 5.13 | 5.17 | 5.17 | -0.15 (-2.82%) | 125,696,820 |
6 Dec 2023 | CNY | 5.28 | 5.6 | 5.13 | 5.32 | 5.32 | -0.07 (-1.30%) | 192,942,590 |
5 Dec 2023 | CNY | 5.26 | 5.62 | 5.26 | 5.39 | 5.39 | +0.06 (+1.13%) | 203,618,470 |
4 Dec 2023 | CNY | 5.25 | 5.5 | 5.16 | 5.33 | 5.33 | -0.03 (-0.56%) | 183,328,760 |
1 Dec 2023 | CNY | 5.66 | 5.91 | 5.35 | 5.36 | 5.36 | -0.37 (-6.46%) | 232,041,650 |
30 Nov 2023 | CNY | 5.35 | 6.1 | 5.32 | 5.73 | 5.73 | +0.15 (+2.69%) | 271,666,400 |
29 Nov 2023 | CNY | 5.31 | 5.83 | 5.16 | 5.58 | 5.58 | +0.2 (+3.72%) | 232,855,460 |
28 Nov 2023 | CNY | 5.4 | 5.48 | 5.23 | 5.38 | 5.38 | -0.15 (-2.71%) | 165,175,560 |