Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 4.82 | 4.99 | 4.8 | 4.94 | 4.94 | +0.12 (+2.49%) | 164,760,064 |
28 Dec 2023 | CNY | 4.75 | 4.86 | 4.62 | 4.82 | 4.82 | +0.03 (+0.63%) | 134,209,647 |
27 Dec 2023 | CNY | 4.89 | 4.92 | 4.75 | 4.79 | 4.79 | -0.01 (-0.21%) | 119,490,920 |
26 Dec 2023 | CNY | 4.97 | 5 | 4.75 | 4.8 | 4.8 | -0.16 (-3.23%) | 130,071,145 |
25 Dec 2023 | CNY | 5.07 | 5.15 | 4.8 | 4.96 | 4.96 | -0.13 (-2.55%) | 189,912,027 |
22 Dec 2023 | CNY | 5.58 | 5.64 | 4.92 | 5.09 | 5.09 | -0.53 (-9.43%) | 323,444,808 |
21 Dec 2023 | CNY | 5.49 | 5.7 | 5.41 | 5.62 | 5.62 | +0.1 (+1.81%) | 191,687,247 |
20 Dec 2023 | CNY | 5.72 | 5.75 | 5.5 | 5.52 | 5.52 | -0.19 (-3.33%) | 143,109,287 |
19 Dec 2023 | CNY | 5.6 | 5.8 | 5.6 | 5.71 | 5.71 | +0.06 (+1.06%) | 148,780,906 |
18 Dec 2023 | CNY | 5.86 | 5.9 | 5.61 | 5.65 | 5.65 | -0.15 (-2.59%) | 155,646,471 |
15 Dec 2023 | CNY | 5.72 | 5.94 | 5.62 | 5.8 | 5.8 | +0.07 (+1.22%) | 261,616,206 |
14 Dec 2023 | CNY | 5.81 | 5.88 | 5.72 | 5.73 | 5.73 | -0.08 (-1.38%) | 183,817,243 |
13 Dec 2023 | CNY | 5.87 | 6.03 | 5.79 | 5.81 | 5.81 | -0.13 (-2.19%) | 243,786,313 |
12 Dec 2023 | CNY | 6 | 6.2 | 5.89 | 5.94 | 5.94 | -0.14 (-2.30%) | 336,616,818 |
11 Dec 2023 | CNY | 5.95 | 6.24 | 5.8 | 6.08 | 6.08 | +0.24 (+4.11%) | 452,172,149 |
8 Dec 2023 | CNY | 5.9 | 6.01 | 5.73 | 5.84 | 5.84 | -0.08 (-1.35%) | 406,337,310 |
7 Dec 2023 | CNY | 5.77 | 6.07 | 5.73 | 5.92 | 5.92 | +0.29 (+5.15%) | 581,869,847 |
6 Dec 2023 | CNY | 5.18 | 5.89 | 5.1 | 5.63 | 5.63 | +0.42 (+8.06%) | 479,095,392 |
5 Dec 2023 | CNY | 5.37 | 5.41 | 5.2 | 5.21 | 5.21 | -0.2 (-3.70%) | 181,975,536 |
4 Dec 2023 | CNY | 5.55 | 5.62 | 5.38 | 5.41 | 5.41 | -0.15 (-2.70%) | 311,951,879 |
1 Dec 2023 | CNY | 4.88 | 5.7 | 4.85 | 5.56 | 5.56 | +0.71 (+14.64%) | 488,632,579 |
30 Nov 2023 | CNY | 4.87 | 4.91 | 4.78 | 4.85 | 4.85 | -0.03 (-0.61%) | 67,003,100 |
29 Nov 2023 | CNY | 4.94 | 4.94 | 4.85 | 4.88 | 4.88 | -0.05 (-1.01%) | 55,604,720 |
28 Nov 2023 | CNY | 4.94 | 4.97 | 4.84 | 4.93 | 4.93 | -0.01 (-0.20%) | 72,501,551 |
27 Nov 2023 | CNY | 5.06 | 5.06 | 4.92 | 4.94 | 4.94 | -0.14 (-2.76%) | 106,909,161 |
24 Nov 2023 | CNY | 5.2 | 5.27 | 5.06 | 5.08 | 5.08 | -0.17 (-3.24%) | 122,354,885 |
23 Nov 2023 | CNY | 5.32 | 5.39 | 5.15 | 5.25 | 5.25 | -0.07 (-1.32%) | 139,275,701 |
22 Nov 2023 | CNY | 5.29 | 5.42 | 5.24 | 5.32 | 5.32 | -0.01 (-0.19%) | 166,387,158 |
21 Nov 2023 | CNY | 5.39 | 5.45 | 5.31 | 5.33 | 5.33 | -0.11 (-2.02%) | 195,610,520 |
20 Nov 2023 | CNY | 5.19 | 5.5 | 5.17 | 5.44 | 5.44 | +0.24 (+4.62%) | 309,236,551 |