Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 4.43 | 4.49 | 4.41 | 4.42 | 4.42 | 0.0 (0.0%) | 13,253,338 |
29 Dec 2023 | CNY | 4.34 | 4.46 | 4.33 | 4.42 | 4.42 | +0.06 (+1.38%) | 15,379,840 |
28 Dec 2023 | CNY | 4.32 | 4.39 | 4.25 | 4.36 | 4.36 | +0.03 (+0.69%) | 21,881,400 |
27 Dec 2023 | CNY | 4.26 | 4.35 | 4.23 | 4.33 | 4.33 | +0.1 (+2.36%) | 15,425,227 |
26 Dec 2023 | CNY | 4.3 | 4.32 | 4.21 | 4.23 | 4.23 | -0.06 (-1.40%) | 15,731,880 |
25 Dec 2023 | CNY | 4.32 | 4.35 | 4.24 | 4.29 | 4.29 | -0.03 (-0.69%) | 13,230,487 |
22 Dec 2023 | CNY | 4.45 | 4.47 | 4.29 | 4.32 | 4.32 | -0.12 (-2.70%) | 20,295,900 |
21 Dec 2023 | CNY | 4.45 | 4.49 | 4.35 | 4.44 | 4.44 | -0.03 (-0.67%) | 18,958,262 |
20 Dec 2023 | CNY | 4.54 | 4.57 | 4.46 | 4.47 | 4.47 | -0.06 (-1.32%) | 12,799,211 |
19 Dec 2023 | CNY | 4.54 | 4.56 | 4.49 | 4.53 | 4.53 | +0.01 (+0.22%) | 12,875,900 |
18 Dec 2023 | CNY | 4.57 | 4.64 | 4.5 | 4.52 | 4.52 | -0.09 (-1.95%) | 17,083,500 |
15 Dec 2023 | CNY | 4.7 | 4.72 | 4.56 | 4.61 | 4.61 | -0.09 (-1.91%) | 23,446,100 |
14 Dec 2023 | CNY | 4.74 | 4.8 | 4.68 | 4.7 | 4.7 | -0.03 (-0.63%) | 19,147,236 |
13 Dec 2023 | CNY | 4.81 | 4.83 | 4.73 | 4.73 | 4.73 | -0.1 (-2.07%) | 18,402,150 |
12 Dec 2023 | CNY | 4.79 | 4.86 | 4.77 | 4.83 | 4.83 | +0.03 (+0.63%) | 22,432,805 |
11 Dec 2023 | CNY | 4.7 | 4.81 | 4.68 | 4.8 | 4.8 | +0.07 (+1.48%) | 27,490,688 |
8 Dec 2023 | CNY | 4.78 | 4.89 | 4.72 | 4.73 | 4.73 | -0.08 (-1.66%) | 31,183,483 |
7 Dec 2023 | CNY | 4.7 | 4.84 | 4.7 | 4.81 | 4.81 | +0.07 (+1.48%) | 30,713,647 |
6 Dec 2023 | CNY | 4.77 | 4.81 | 4.72 | 4.74 | 4.74 | -0.04 (-0.84%) | 29,215,632 |
5 Dec 2023 | CNY | 4.86 | 4.91 | 4.77 | 4.78 | 4.78 | -0.1 (-2.05%) | 30,133,952 |
4 Dec 2023 | CNY | 4.84 | 4.95 | 4.81 | 4.88 | 4.88 | -0.02 (-0.41%) | 36,865,176 |
1 Dec 2023 | CNY | 4.72 | 4.92 | 4.69 | 4.9 | 4.9 | +0.18 (+3.81%) | 56,419,283 |
30 Nov 2023 | CNY | 4.93 | 4.99 | 4.68 | 4.72 | 4.72 | -0.28 (-5.60%) | 67,580,823 |
29 Nov 2023 | CNY | 5.24 | 5.28 | 4.97 | 5 | 5 | -0.34 (-6.37%) | 92,073,628 |
28 Nov 2023 | CNY | 5.5 | 5.52 | 5.15 | 5.34 | 5.34 | -0.35 (-6.15%) | 123,218,792 |
27 Nov 2023 | CNY | 5.42 | 5.79 | 5.35 | 5.69 | 5.69 | +0.37 (+6.95%) | 161,995,457 |
24 Nov 2023 | CNY | 5.68 | 6.02 | 5.32 | 5.32 | 5.32 | -0.05 (-0.93%) | 144,446,848 |
23 Nov 2023 | CNY | 5.2 | 5.5 | 5.04 | 5.37 | 5.37 | -0.04 (-0.74%) | 124,406,385 |
22 Nov 2023 | CNY | 5.26 | 5.7 | 5.23 | 5.41 | 5.41 | +0.19 (+3.64%) | 168,155,217 |
21 Nov 2023 | CNY | 4.81 | 5.69 | 4.81 | 5.22 | 5.22 | +0.42 (+8.75%) | 130,823,215 |