Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.644 | 4.645 | 4.632 | 4.638 | 4.638 | -0.003 (-0.06%) | 6,542,400 |
8 Jan 2024 | CNY | 4.64 | 4.65 | 4.635 | 4.641 | 4.641 | -0.007 (-0.15%) | 6,102,100 |
5 Jan 2024 | CNY | 4.653 | 4.688 | 4.643 | 4.648 | 4.648 | +0.006 (+0.13%) | 1,695,700 |
4 Jan 2024 | CNY | 4.655 | 4.655 | 4.615 | 4.642 | 4.642 | -0.01 (-0.21%) | 2,982,900 |
3 Jan 2024 | CNY | 4.657 | 4.676 | 4.636 | 4.652 | 4.652 | -0.005 (-0.11%) | 5,388,660 |
2 Jan 2024 | CNY | 4.634 | 4.664 | 4.634 | 4.657 | 4.657 | +0.017 (+0.37%) | 3,587,500 |
29 Dec 2023 | CNY | 4.63 | 4.643 | 4.628 | 4.64 | 4.64 | -0.019 (-0.41%) | 5,321,600 |
28 Dec 2023 | CNY | 4.672 | 4.681 | 4.653 | 4.659 | 4.659 | +0.005 (+0.11%) | 3,043,500 |
27 Dec 2023 | CNY | 4.679 | 4.679 | 4.635 | 4.654 | 4.654 | +0.019 (+0.41%) | 10,314,800 |
26 Dec 2023 | CNY | 4.632 | 4.637 | 4.625 | 4.635 | 4.635 | +0.012 (+0.26%) | 5,827,700 |
25 Dec 2023 | CNY | 4.623 | 4.633 | 4.621 | 4.623 | 4.623 | 0.0 (0.0%) | 4,244,800 |
22 Dec 2023 | CNY | 4.613 | 4.632 | 4.613 | 4.623 | 4.623 | +0.026 (+0.57%) | 2,748,900 |
21 Dec 2023 | CNY | 4.6 | 4.601 | 4.572 | 4.597 | 4.597 | +0.002 (+0.04%) | 3,279,550 |
20 Dec 2023 | CNY | 4.589 | 4.601 | 4.588 | 4.595 | 4.595 | +0.013 (+0.28%) | 1,653,800 |
19 Dec 2023 | CNY | 4.569 | 4.585 | 4.569 | 4.582 | 4.582 | +0.013 (+0.28%) | 1,766,990 |
18 Dec 2023 | CNY | 4.583 | 4.583 | 4.564 | 4.569 | 4.569 | -0.014 (-0.31%) | 3,157,900 |
15 Dec 2023 | CNY | 4.63 | 4.63 | 4.569 | 4.583 | 4.583 | -0.004 (-0.09%) | 2,687,000 |
14 Dec 2023 | CNY | 4.561 | 4.587 | 4.561 | 4.587 | 4.587 | +0.065 (+1.44%) | 2,579,900 |
13 Dec 2023 | CNY | 4.536 | 4.536 | 4.517 | 4.522 | 4.522 | -0.011 (-0.24%) | 3,805,700 |
12 Dec 2023 | CNY | 4.524 | 4.534 | 4.511 | 4.533 | 4.533 | -0.016 (-0.35%) | 5,375,800 |
11 Dec 2023 | CNY | 4.536 | 4.549 | 4.536 | 4.549 | 4.549 | -0.03 (-0.66%) | 2,770,500 |
8 Dec 2023 | CNY | 4.584 | 4.585 | 4.57 | 4.579 | 4.579 | +0.008 (+0.18%) | 1,260,000 |
7 Dec 2023 | CNY | 4.575 | 4.578 | 4.57 | 4.571 | 4.571 | +0.005 (+0.11%) | 1,762,600 |
6 Dec 2023 | CNY | 4.571 | 4.571 | 4.554 | 4.566 | 4.566 | -0.005 (-0.11%) | 7,630,000 |
5 Dec 2023 | CNY | 4.6 | 4.6 | 4.568 | 4.571 | 4.571 | -0.061 (-1.32%) | 5,054,680 |
4 Dec 2023 | CNY | 4.647 | 4.698 | 4.629 | 4.632 | 4.632 | +0.05 (+1.09%) | 4,698,820 |
1 Dec 2023 | CNY | 4.581 | 4.588 | 4.578 | 4.582 | 4.582 | -0.002 (-0.04%) | 2,168,900 |
30 Nov 2023 | CNY | 4.592 | 4.592 | 4.582 | 4.584 | 4.584 | +0.001 (+0.02%) | 3,137,750 |
29 Nov 2023 | CNY | 4.585 | 4.602 | 4.583 | 4.583 | 4.583 | +0.031 (+0.68%) | 4,297,000 |
28 Nov 2023 | CNY | 4.545 | 4.553 | 4.543 | 4.552 | 4.552 | +0.015 (+0.33%) | 3,267,300 |