Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 3.88 | 3.91 | 3.8 | 3.82 | 3.82 | -0.04 (-1.04%) | 21,974,600 |
26 Dec 2023 | CNY | 3.96 | 3.99 | 3.82 | 3.86 | 3.86 | -0.11 (-2.77%) | 25,230,100 |
25 Dec 2023 | CNY | 4.06 | 4.12 | 3.92 | 3.97 | 3.97 | -0.1 (-2.46%) | 29,770,500 |
22 Dec 2023 | CNY | 4.3 | 4.34 | 4.05 | 4.07 | 4.07 | -0.24 (-5.57%) | 47,411,100 |
21 Dec 2023 | CNY | 4.25 | 4.37 | 4.24 | 4.31 | 4.31 | +0.02 (+0.47%) | 28,845,100 |
20 Dec 2023 | CNY | 4.44 | 4.44 | 4.25 | 4.29 | 4.29 | -0.12 (-2.72%) | 35,392,800 |
19 Dec 2023 | CNY | 4.37 | 4.47 | 4.33 | 4.41 | 4.41 | +0.04 (+0.92%) | 31,461,800 |
18 Dec 2023 | CNY | 4.46 | 4.48 | 4.32 | 4.37 | 4.37 | -0.11 (-2.46%) | 38,817,300 |
15 Dec 2023 | CNY | 4.42 | 4.52 | 4.35 | 4.48 | 4.48 | +0.05 (+1.13%) | 43,725,649 |
14 Dec 2023 | CNY | 4.45 | 4.52 | 4.41 | 4.43 | 4.43 | -0.01 (-0.23%) | 32,468,750 |
13 Dec 2023 | CNY | 4.54 | 4.57 | 4.42 | 4.44 | 4.44 | -0.1 (-2.20%) | 35,909,000 |
12 Dec 2023 | CNY | 4.48 | 4.6 | 4.47 | 4.54 | 4.54 | +0.03 (+0.67%) | 35,160,000 |
11 Dec 2023 | CNY | 4.4 | 4.55 | 4.34 | 4.51 | 4.51 | 0.0 (0.0%) | 48,475,628 |
8 Dec 2023 | CNY | 4.62 | 4.64 | 4.46 | 4.51 | 4.51 | -0.15 (-3.22%) | 69,725,163 |
7 Dec 2023 | CNY | 4.68 | 4.79 | 4.66 | 4.66 | 4.66 | -0.09 (-1.89%) | 61,756,300 |
6 Dec 2023 | CNY | 4.54 | 4.79 | 4.5 | 4.75 | 4.75 | +0.16 (+3.49%) | 84,315,420 |
5 Dec 2023 | CNY | 4.66 | 4.73 | 4.58 | 4.59 | 4.59 | -0.16 (-3.37%) | 65,530,067 |
4 Dec 2023 | CNY | 4.69 | 4.78 | 4.65 | 4.75 | 4.75 | -0.02 (-0.42%) | 85,930,355 |
1 Dec 2023 | CNY | 4.49 | 4.81 | 4.48 | 4.77 | 4.77 | +0.23 (+5.07%) | 111,050,100 |
30 Nov 2023 | CNY | 4.5 | 4.61 | 4.43 | 4.54 | 4.54 | +0.04 (+0.89%) | 78,098,950 |
29 Nov 2023 | CNY | 4.49 | 4.55 | 4.43 | 4.5 | 4.5 | 0.0 (0.0%) | 59,405,900 |
28 Nov 2023 | CNY | 4.51 | 4.55 | 4.43 | 4.5 | 4.5 | -0.01 (-0.22%) | 65,294,101 |
27 Nov 2023 | CNY | 4.66 | 4.69 | 4.48 | 4.51 | 4.51 | -0.35 (-7.20%) | 109,049,350 |
24 Nov 2023 | CNY | 4.86 | 5.08 | 4.81 | 4.86 | 4.86 | -0.06 (-1.22%) | 118,199,150 |
23 Nov 2023 | CNY | 5.41 | 5.41 | 4.89 | 4.92 | 4.92 | -0.73 (-12.92%) | 168,486,038 |
22 Nov 2023 | CNY | 5.56 | 5.98 | 5.37 | 5.65 | 5.65 | -0.37 (-6.15%) | 206,342,929 |
21 Nov 2023 | CNY | 5.45 | 6.28 | 5.33 | 6.02 | 6.02 | +0.38 (+6.74%) | 277,362,100 |
20 Nov 2023 | CNY | 5.2 | 5.94 | 5.04 | 5.64 | 5.64 | +0.4 (+7.63%) | 288,812,726 |
17 Nov 2023 | CNY | 5.24 | 5.24 | 4.81 | 5.24 | 5.24 | +0.87 (+19.91%) | 242,812,044 |
16 Nov 2023 | CNY | 3.62 | 4.37 | 3.58 | 4.37 | 4.37 | +0.73 (+20.05%) | 68,934,200 |