Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | CNY | 4.68 | 4.74 | 4.65 | 4.71 | 4.71 | +0.02 (+0.43%) | 9,947,876 |
2 Jan 2024 | CNY | 4.76 | 4.78 | 4.69 | 4.69 | 4.69 | -0.06 (-1.26%) | 11,541,400 |
29 Dec 2023 | CNY | 4.66 | 4.76 | 4.66 | 4.75 | 4.75 | +0.08 (+1.71%) | 14,739,821 |
28 Dec 2023 | CNY | 4.61 | 4.7 | 4.54 | 4.67 | 4.67 | +0.07 (+1.52%) | 16,804,400 |
27 Dec 2023 | CNY | 4.56 | 4.62 | 4.55 | 4.6 | 4.6 | +0.06 (+1.32%) | 11,767,975 |
26 Dec 2023 | CNY | 4.65 | 4.67 | 4.52 | 4.54 | 4.54 | -0.12 (-2.58%) | 15,404,250 |
25 Dec 2023 | CNY | 4.65 | 4.71 | 4.61 | 4.66 | 4.66 | -0.01 (-0.21%) | 10,902,600 |
22 Dec 2023 | CNY | 4.9 | 4.91 | 4.66 | 4.67 | 4.67 | -0.24 (-4.89%) | 32,337,777 |
21 Dec 2023 | CNY | 4.89 | 4.95 | 4.83 | 4.91 | 4.91 | +0.02 (+0.41%) | 16,356,317 |
20 Dec 2023 | CNY | 5.01 | 5.04 | 4.89 | 4.89 | 4.89 | -0.12 (-2.40%) | 16,387,027 |
19 Dec 2023 | CNY | 4.99 | 5.05 | 4.94 | 5.01 | 5.01 | +0.06 (+1.21%) | 13,602,756 |
18 Dec 2023 | CNY | 5.06 | 5.09 | 4.94 | 4.95 | 4.95 | -0.09 (-1.79%) | 17,436,546 |
15 Dec 2023 | CNY | 5.16 | 5.19 | 5.03 | 5.04 | 5.04 | -0.11 (-2.14%) | 26,695,592 |
14 Dec 2023 | CNY | 5.26 | 5.29 | 5.13 | 5.15 | 5.15 | -0.09 (-1.72%) | 22,832,201 |
13 Dec 2023 | CNY | 5.29 | 5.34 | 5.22 | 5.24 | 5.24 | -0.06 (-1.13%) | 19,967,225 |
12 Dec 2023 | CNY | 5.28 | 5.34 | 5.27 | 5.3 | 5.3 | +0.01 (+0.19%) | 21,118,988 |
11 Dec 2023 | CNY | 5.19 | 5.29 | 5.14 | 5.29 | 5.29 | +0.11 (+2.12%) | 26,276,875 |
8 Dec 2023 | CNY | 5.23 | 5.28 | 5.15 | 5.18 | 5.18 | -0.04 (-0.77%) | 24,916,100 |
7 Dec 2023 | CNY | 5.14 | 5.27 | 5.13 | 5.22 | 5.22 | +0.06 (+1.16%) | 24,253,503 |
6 Dec 2023 | CNY | 5.13 | 5.22 | 5.07 | 5.16 | 5.16 | +0.02 (+0.39%) | 18,891,263 |
5 Dec 2023 | CNY | 5.32 | 5.33 | 5.13 | 5.14 | 5.14 | -0.18 (-3.38%) | 28,833,356 |
4 Dec 2023 | CNY | 5.35 | 5.43 | 5.31 | 5.32 | 5.32 | -0.01 (-0.19%) | 26,233,414 |
1 Dec 2023 | CNY | 5.17 | 5.37 | 5.17 | 5.33 | 5.33 | +0.15 (+2.90%) | 32,011,071 |
30 Nov 2023 | CNY | 5.22 | 5.28 | 5.13 | 5.18 | 5.18 | -0.07 (-1.33%) | 22,329,255 |
29 Nov 2023 | CNY | 5.25 | 5.33 | 5.19 | 5.25 | 5.25 | -0.02 (-0.38%) | 23,632,616 |
28 Nov 2023 | CNY | 5.31 | 5.34 | 5.18 | 5.27 | 5.27 | -0.07 (-1.31%) | 30,341,400 |
27 Nov 2023 | CNY | 5.27 | 5.39 | 5.26 | 5.34 | 5.34 | +0.05 (+0.95%) | 25,217,300 |
24 Nov 2023 | CNY | 5.53 | 5.56 | 5.28 | 5.29 | 5.29 | -0.22 (-3.99%) | 47,280,839 |
23 Nov 2023 | CNY | 5.55 | 5.55 | 5.41 | 5.51 | 5.51 | -0.09 (-1.61%) | 51,943,352 |
22 Nov 2023 | CNY | 5.38 | 5.64 | 5.38 | 5.6 | 5.6 | +0.23 (+4.28%) | 97,956,611 |