Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 5.09 | 5.11 | 5.04 | 5.06 | 5.06 | -0.04 (-0.78%) | 3,009,088 |
25 Dec 2023 | CNY | 5.16 | 5.21 | 5.06 | 5.1 | 5.1 | -0.06 (-1.16%) | 3,517,381 |
22 Dec 2023 | CNY | 5.24 | 5.25 | 5.13 | 5.16 | 5.16 | -0.07 (-1.34%) | 3,789,200 |
21 Dec 2023 | CNY | 5.19 | 5.25 | 5.1 | 5.23 | 5.23 | +0.05 (+0.97%) | 3,824,100 |
20 Dec 2023 | CNY | 5.19 | 5.25 | 5.17 | 5.18 | 5.18 | 0.0 (0.0%) | 3,297,968 |
19 Dec 2023 | CNY | 5.19 | 5.21 | 5.12 | 5.18 | 5.18 | -0.01 (-0.19%) | 3,344,900 |
18 Dec 2023 | CNY | 5.29 | 5.33 | 5.16 | 5.19 | 5.19 | -0.18 (-3.35%) | 4,152,100 |
15 Dec 2023 | CNY | 5.37 | 5.42 | 5.33 | 5.37 | 5.37 | 0.0 (0.0%) | 3,111,841 |
14 Dec 2023 | CNY | 5.35 | 5.43 | 5.35 | 5.37 | 5.37 | +0.02 (+0.37%) | 2,757,000 |
13 Dec 2023 | CNY | 5.32 | 5.41 | 5.31 | 5.35 | 5.35 | +0.01 (+0.19%) | 3,288,662 |
12 Dec 2023 | CNY | 5.28 | 5.34 | 5.23 | 5.34 | 5.34 | +0.07 (+1.33%) | 3,762,000 |
11 Dec 2023 | CNY | 5.19 | 5.31 | 5.18 | 5.27 | 5.27 | +0.02 (+0.38%) | 4,708,919 |
8 Dec 2023 | CNY | 5.4 | 5.42 | 5.25 | 5.25 | 5.25 | -0.13 (-2.42%) | 4,440,564 |
7 Dec 2023 | CNY | 5.41 | 5.45 | 5.35 | 5.38 | 5.38 | -0.05 (-0.92%) | 3,098,200 |
6 Dec 2023 | CNY | 5.46 | 5.48 | 5.38 | 5.43 | 5.43 | +0.05 (+0.93%) | 3,123,350 |
5 Dec 2023 | CNY | 5.46 | 5.48 | 5.38 | 5.38 | 5.38 | -0.1 (-1.82%) | 3,395,300 |
4 Dec 2023 | CNY | 5.48 | 5.51 | 5.41 | 5.48 | 5.48 | +0.01 (+0.18%) | 2,890,700 |
1 Dec 2023 | CNY | 5.41 | 5.48 | 5.38 | 5.47 | 5.47 | +0.08 (+1.48%) | 3,368,494 |
30 Nov 2023 | CNY | 5.48 | 5.48 | 5.36 | 5.39 | 5.39 | -0.07 (-1.28%) | 3,582,100 |
29 Nov 2023 | CNY | 5.51 | 5.52 | 5.44 | 5.46 | 5.46 | -0.04 (-0.73%) | 3,047,000 |
28 Nov 2023 | CNY | 5.43 | 5.52 | 5.41 | 5.5 | 5.5 | +0.07 (+1.29%) | 3,961,822 |
27 Nov 2023 | CNY | 5.46 | 5.47 | 5.37 | 5.43 | 5.43 | -0.03 (-0.55%) | 3,846,781 |
24 Nov 2023 | CNY | 5.53 | 5.54 | 5.43 | 5.46 | 5.46 | -0.07 (-1.27%) | 4,254,962 |
23 Nov 2023 | CNY | 5.48 | 5.54 | 5.46 | 5.53 | 5.53 | +0.05 (+0.91%) | 4,225,481 |
22 Nov 2023 | CNY | 5.49 | 5.56 | 5.48 | 5.48 | 5.48 | -0.05 (-0.90%) | 5,070,835 |
21 Nov 2023 | CNY | 5.51 | 5.61 | 5.5 | 5.53 | 5.53 | 0.0 (0.0%) | 6,029,900 |
20 Nov 2023 | CNY | 5.45 | 5.53 | 5.43 | 5.53 | 5.53 | +0.08 (+1.47%) | 4,927,081 |
17 Nov 2023 | CNY | 5.43 | 5.47 | 5.39 | 5.45 | 5.45 | +0.04 (+0.74%) | 4,226,644 |
16 Nov 2023 | CNY | 5.44 | 5.46 | 5.4 | 5.41 | 5.41 | -0.03 (-0.55%) | 3,897,738 |
15 Nov 2023 | CNY | 5.44 | 5.46 | 5.4 | 5.44 | 5.44 | +0.03 (+0.55%) | 3,850,500 |