Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 4.66 | 4.86 | 4.66 | 4.85 | 4.85 | +0.17 (+3.63%) | 7,048,400 |
28 Dec 2023 | CNY | 4.66 | 4.73 | 4.56 | 4.68 | 4.68 | +0.02 (+0.43%) | 6,817,100 |
27 Dec 2023 | CNY | 4.61 | 4.68 | 4.58 | 4.66 | 4.66 | +0.08 (+1.75%) | 4,854,000 |
26 Dec 2023 | CNY | 4.66 | 4.68 | 4.56 | 4.58 | 4.58 | -0.09 (-1.93%) | 6,254,600 |
25 Dec 2023 | CNY | 4.68 | 4.76 | 4.6 | 4.67 | 4.67 | -0.03 (-0.64%) | 8,793,000 |
22 Dec 2023 | CNY | 4.84 | 4.87 | 4.68 | 4.7 | 4.7 | -0.13 (-2.69%) | 9,623,000 |
21 Dec 2023 | CNY | 4.81 | 4.85 | 4.7 | 4.83 | 4.83 | +0.03 (+0.63%) | 8,433,318 |
20 Dec 2023 | CNY | 4.86 | 4.89 | 4.79 | 4.8 | 4.8 | -0.07 (-1.44%) | 7,156,800 |
19 Dec 2023 | CNY | 4.83 | 4.9 | 4.83 | 4.87 | 4.87 | +0.03 (+0.62%) | 6,012,700 |
18 Dec 2023 | CNY | 4.92 | 4.96 | 4.82 | 4.84 | 4.84 | -0.07 (-1.43%) | 8,111,700 |
15 Dec 2023 | CNY | 5.03 | 5.05 | 4.89 | 4.91 | 4.91 | -0.11 (-2.19%) | 9,196,300 |
14 Dec 2023 | CNY | 4.96 | 5.09 | 4.96 | 5.02 | 5.02 | +0.06 (+1.21%) | 10,303,300 |
13 Dec 2023 | CNY | 5 | 5.03 | 4.95 | 4.96 | 4.96 | -0.02 (-0.40%) | 5,517,000 |
12 Dec 2023 | CNY | 4.96 | 5.01 | 4.91 | 4.98 | 4.98 | +0.04 (+0.81%) | 8,069,620 |
11 Dec 2023 | CNY | 4.85 | 4.96 | 4.81 | 4.94 | 4.94 | +0.09 (+1.86%) | 9,318,657 |
8 Dec 2023 | CNY | 4.97 | 5.01 | 4.84 | 4.85 | 4.85 | -0.12 (-2.41%) | 8,946,600 |
7 Dec 2023 | CNY | 4.92 | 5 | 4.89 | 4.97 | 4.97 | +0.06 (+1.22%) | 8,746,300 |
6 Dec 2023 | CNY | 4.89 | 4.96 | 4.83 | 4.91 | 4.91 | +0.04 (+0.82%) | 9,276,300 |
5 Dec 2023 | CNY | 5.01 | 5.04 | 4.86 | 4.87 | 4.87 | -0.17 (-3.37%) | 9,644,600 |
4 Dec 2023 | CNY | 5 | 5.07 | 4.97 | 5.04 | 5.04 | +0.07 (+1.41%) | 9,791,900 |
1 Dec 2023 | CNY | 4.9 | 4.99 | 4.87 | 4.97 | 4.97 | +0.08 (+1.64%) | 6,612,800 |
30 Nov 2023 | CNY | 4.96 | 5 | 4.85 | 4.89 | 4.89 | -0.08 (-1.61%) | 8,527,500 |
29 Nov 2023 | CNY | 5.03 | 5.07 | 4.96 | 4.97 | 4.97 | -0.06 (-1.19%) | 6,261,600 |
28 Nov 2023 | CNY | 4.95 | 5.07 | 4.93 | 5.03 | 5.03 | +0.07 (+1.41%) | 8,090,800 |
27 Nov 2023 | CNY | 4.9 | 5 | 4.89 | 4.96 | 4.96 | +0.03 (+0.61%) | 6,550,802 |
24 Nov 2023 | CNY | 5.06 | 5.07 | 4.9 | 4.93 | 4.93 | -0.13 (-2.57%) | 8,210,400 |
23 Nov 2023 | CNY | 5 | 5.06 | 4.93 | 5.06 | 5.06 | +0.08 (+1.61%) | 10,198,200 |
22 Nov 2023 | CNY | 5 | 5.09 | 4.98 | 4.98 | 4.98 | -0.05 (-0.99%) | 9,052,200 |
21 Nov 2023 | CNY | 5.08 | 5.11 | 5.02 | 5.03 | 5.03 | -0.06 (-1.18%) | 9,835,600 |
20 Nov 2023 | CNY | 5.1 | 5.12 | 5.05 | 5.09 | 5.09 | 0.0 (0.0%) | 10,406,200 |