Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 4.98 | 5 | 4.92 | 4.99 | 4.99 | +0.03 (+0.60%) | 2,229,316 |
26 Dec 2023 | CNY | 5.02 | 5.04 | 4.94 | 4.96 | 4.96 | -0.08 (-1.59%) | 2,961,000 |
25 Dec 2023 | CNY | 5.04 | 5.08 | 5.01 | 5.04 | 5.04 | 0.0 (0.0%) | 3,470,300 |
22 Dec 2023 | CNY | 5.13 | 5.13 | 5.02 | 5.04 | 5.04 | -0.09 (-1.75%) | 3,211,400 |
21 Dec 2023 | CNY | 5.07 | 5.15 | 5 | 5.13 | 5.13 | +0.06 (+1.18%) | 3,769,700 |
20 Dec 2023 | CNY | 5.13 | 5.18 | 5.07 | 5.07 | 5.07 | -0.04 (-0.78%) | 3,072,351 |
19 Dec 2023 | CNY | 5.11 | 5.13 | 5.05 | 5.11 | 5.11 | -0.01 (-0.20%) | 2,589,200 |
18 Dec 2023 | CNY | 5.19 | 5.19 | 5.09 | 5.12 | 5.12 | -0.05 (-0.97%) | 3,698,250 |
15 Dec 2023 | CNY | 5.2 | 5.25 | 5.16 | 5.17 | 5.17 | -0.03 (-0.58%) | 2,836,100 |
14 Dec 2023 | CNY | 5.16 | 5.26 | 5.16 | 5.2 | 5.2 | +0.05 (+0.97%) | 3,701,328 |
13 Dec 2023 | CNY | 5.19 | 5.24 | 5.14 | 5.15 | 5.15 | -0.04 (-0.77%) | 3,202,000 |
12 Dec 2023 | CNY | 5.18 | 5.2 | 5.13 | 5.19 | 5.19 | +0.02 (+0.39%) | 2,726,400 |
11 Dec 2023 | CNY | 5.1 | 5.19 | 5.05 | 5.17 | 5.17 | +0.06 (+1.17%) | 3,893,800 |
8 Dec 2023 | CNY | 5.26 | 5.26 | 5.11 | 5.11 | 5.11 | -0.13 (-2.48%) | 3,806,300 |
7 Dec 2023 | CNY | 5.25 | 5.27 | 5.2 | 5.24 | 5.24 | +0.01 (+0.19%) | 3,365,100 |
6 Dec 2023 | CNY | 5.25 | 5.29 | 5.21 | 5.23 | 5.23 | -0.02 (-0.38%) | 3,318,490 |
5 Dec 2023 | CNY | 5.31 | 5.32 | 5.24 | 5.25 | 5.25 | -0.06 (-1.13%) | 3,360,900 |
4 Dec 2023 | CNY | 5.33 | 5.35 | 5.28 | 5.31 | 5.31 | -0.02 (-0.38%) | 2,874,269 |
1 Dec 2023 | CNY | 5.31 | 5.37 | 5.3 | 5.33 | 5.33 | +0.02 (+0.38%) | 3,146,500 |
30 Nov 2023 | CNY | 5.35 | 5.37 | 5.27 | 5.31 | 5.31 | -0.05 (-0.93%) | 3,550,000 |
29 Nov 2023 | CNY | 5.39 | 5.42 | 5.35 | 5.36 | 5.36 | 0.0 (0.0%) | 3,843,863 |
28 Nov 2023 | CNY | 5.36 | 5.39 | 5.29 | 5.36 | 5.36 | +0.02 (+0.37%) | 4,766,040 |
27 Nov 2023 | CNY | 5.25 | 5.38 | 5.24 | 5.34 | 5.34 | +0.09 (+1.71%) | 7,273,488 |
24 Nov 2023 | CNY | 5.34 | 5.34 | 5.24 | 5.25 | 5.25 | -0.06 (-1.13%) | 3,363,500 |
23 Nov 2023 | CNY | 5.25 | 5.34 | 5.25 | 5.31 | 5.31 | +0.03 (+0.57%) | 2,958,800 |
22 Nov 2023 | CNY | 5.33 | 5.38 | 5.28 | 5.28 | 5.28 | -0.05 (-0.94%) | 3,263,100 |
21 Nov 2023 | CNY | 5.37 | 5.38 | 5.31 | 5.33 | 5.33 | -0.04 (-0.74%) | 3,140,415 |
20 Nov 2023 | CNY | 5.33 | 5.37 | 5.31 | 5.37 | 5.37 | +0.05 (+0.94%) | 3,406,601 |
17 Nov 2023 | CNY | 5.29 | 5.35 | 5.25 | 5.32 | 5.32 | +0.03 (+0.57%) | 3,801,700 |
16 Nov 2023 | CNY | 5.33 | 5.33 | 5.28 | 5.29 | 5.29 | -0.02 (-0.38%) | 4,559,005 |