Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | CNY | 5.12 | 5.18 | 5.05 | 5.13 | 5.13 | -0.02 (-0.39%) | 14,538,150 |
12 Jan 2024 | CNY | 5.08 | 5.3 | 5.07 | 5.15 | 5.15 | +0.03 (+0.59%) | 25,511,600 |
11 Jan 2024 | CNY | 5.01 | 5.12 | 4.96 | 5.12 | 5.12 | +0.11 (+2.20%) | 15,843,394 |
10 Jan 2024 | CNY | 5.01 | 5.1 | 4.91 | 5.01 | 5.01 | 0.0 (0.0%) | 15,666,935 |
9 Jan 2024 | CNY | 4.96 | 5.11 | 4.86 | 5.01 | 5.01 | +0.03 (+0.60%) | 16,961,290 |
8 Jan 2024 | CNY | 4.97 | 5.15 | 4.97 | 4.98 | 4.98 | -0.02 (-0.40%) | 16,437,964 |
5 Jan 2024 | CNY | 5.32 | 5.42 | 4.96 | 5 | 5 | -0.1 (-1.96%) | 23,076,680 |
4 Jan 2024 | CNY | 5.13 | 5.14 | 5.08 | 5.1 | 5.1 | -0.03 (-0.58%) | 6,921,400 |
3 Jan 2024 | CNY | 5.13 | 5.15 | 5.07 | 5.13 | 5.13 | -0.01 (-0.19%) | 8,879,549 |
2 Jan 2024 | CNY | 5.1 | 5.16 | 5.1 | 5.14 | 5.14 | +0.05 (+0.98%) | 11,579,200 |
29 Dec 2023 | CNY | 5.08 | 5.15 | 5.07 | 5.09 | 5.09 | 0.0 (0.0%) | 15,586,280 |
28 Dec 2023 | CNY | 4.81 | 5.12 | 4.79 | 5.09 | 5.09 | +0.28 (+5.82%) | 24,425,200 |
27 Dec 2023 | CNY | 4.8 | 4.82 | 4.71 | 4.81 | 4.81 | +0.01 (+0.21%) | 5,725,800 |
26 Dec 2023 | CNY | 4.85 | 4.85 | 4.78 | 4.8 | 4.8 | -0.05 (-1.03%) | 6,175,950 |
25 Dec 2023 | CNY | 4.92 | 4.94 | 4.8 | 4.85 | 4.85 | -0.06 (-1.22%) | 8,282,581 |
22 Dec 2023 | CNY | 4.93 | 4.99 | 4.82 | 4.91 | 4.91 | -0.03 (-0.61%) | 13,492,442 |
21 Dec 2023 | CNY | 4.8 | 4.99 | 4.77 | 4.94 | 4.94 | +0.13 (+2.70%) | 11,970,416 |
20 Dec 2023 | CNY | 4.86 | 4.9 | 4.8 | 4.81 | 4.81 | -0.04 (-0.82%) | 4,939,500 |
19 Dec 2023 | CNY | 4.86 | 4.9 | 4.8 | 4.85 | 4.85 | -0.01 (-0.21%) | 5,962,500 |
18 Dec 2023 | CNY | 4.98 | 4.98 | 4.83 | 4.86 | 4.86 | -0.11 (-2.21%) | 9,034,881 |
15 Dec 2023 | CNY | 4.98 | 5.05 | 4.95 | 4.97 | 4.97 | 0.0 (0.0%) | 6,011,700 |
14 Dec 2023 | CNY | 4.99 | 5.03 | 4.96 | 4.97 | 4.97 | +0.02 (+0.40%) | 5,992,900 |
13 Dec 2023 | CNY | 4.98 | 5.02 | 4.95 | 4.95 | 4.95 | -0.03 (-0.60%) | 6,047,000 |
12 Dec 2023 | CNY | 5.03 | 5.03 | 4.95 | 4.98 | 4.98 | -0.04 (-0.80%) | 6,568,700 |
11 Dec 2023 | CNY | 4.89 | 5.02 | 4.87 | 5.02 | 5.02 | +0.05 (+1.01%) | 9,938,200 |
8 Dec 2023 | CNY | 5.05 | 5.09 | 4.96 | 4.97 | 4.97 | -0.05 (-1.00%) | 6,852,900 |
7 Dec 2023 | CNY | 5.11 | 5.15 | 5 | 5.02 | 5.02 | -0.07 (-1.38%) | 8,447,000 |
6 Dec 2023 | CNY | 5.03 | 5.16 | 5.02 | 5.09 | 5.09 | +0.05 (+0.99%) | 8,691,912 |
5 Dec 2023 | CNY | 5.11 | 5.15 | 5.04 | 5.04 | 5.04 | -0.09 (-1.75%) | 8,242,281 |
4 Dec 2023 | CNY | 5.13 | 5.18 | 5.12 | 5.13 | 5.13 | 0.0 (0.0%) | 7,336,407 |