Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 4.77 | 4.79 | 4.72 | 4.77 | 4.77 | -0.02 (-0.42%) | 31,222,722 |
11 Dec 2023 | CNY | 4.81 | 4.81 | 4.68 | 4.79 | 4.79 | -0.05 (-1.03%) | 51,246,411 |
8 Dec 2023 | CNY | 4.76 | 4.86 | 4.71 | 4.84 | 4.84 | +0.06 (+1.26%) | 99,853,963 |
7 Dec 2023 | CNY | 4.69 | 4.8 | 4.68 | 4.78 | 4.78 | +0.09 (+1.92%) | 59,074,569 |
6 Dec 2023 | CNY | 4.69 | 4.71 | 4.62 | 4.69 | 4.69 | -0.01 (-0.21%) | 32,182,497 |
5 Dec 2023 | CNY | 4.69 | 4.78 | 4.68 | 4.7 | 4.7 | +0.01 (+0.21%) | 37,825,948 |
4 Dec 2023 | CNY | 4.64 | 4.73 | 4.61 | 4.69 | 4.69 | +0.05 (+1.08%) | 34,976,638 |
1 Dec 2023 | CNY | 4.65 | 4.67 | 4.57 | 4.64 | 4.64 | 0.0 (0.0%) | 30,914,671 |
30 Nov 2023 | CNY | 4.57 | 4.65 | 4.55 | 4.64 | 4.64 | +0.09 (+1.98%) | 37,278,756 |
29 Nov 2023 | CNY | 4.54 | 4.6 | 4.51 | 4.55 | 4.55 | +0.01 (+0.22%) | 30,272,989 |
28 Nov 2023 | CNY | 4.61 | 4.61 | 4.48 | 4.54 | 4.54 | -0.06 (-1.30%) | 43,675,851 |
27 Nov 2023 | CNY | 4.58 | 4.62 | 4.54 | 4.6 | 4.6 | +0.04 (+0.88%) | 29,964,465 |
24 Nov 2023 | CNY | 4.6 | 4.62 | 4.55 | 4.56 | 4.56 | -0.04 (-0.87%) | 14,903,918 |
23 Nov 2023 | CNY | 4.54 | 4.61 | 4.53 | 4.6 | 4.6 | +0.06 (+1.32%) | 22,103,115 |
22 Nov 2023 | CNY | 4.6 | 4.63 | 4.54 | 4.54 | 4.54 | -0.07 (-1.52%) | 22,250,074 |
21 Nov 2023 | CNY | 4.65 | 4.66 | 4.59 | 4.61 | 4.61 | 0.0 (0.0%) | 26,144,839 |
20 Nov 2023 | CNY | 4.58 | 4.72 | 4.57 | 4.61 | 4.61 | +0.04 (+0.88%) | 47,547,447 |
17 Nov 2023 | CNY | 4.51 | 4.58 | 4.48 | 4.57 | 4.57 | +0.06 (+1.33%) | 32,800,300 |
16 Nov 2023 | CNY | 4.53 | 4.55 | 4.49 | 4.51 | 4.51 | -0.01 (-0.22%) | 20,701,500 |
15 Nov 2023 | CNY | 4.55 | 4.56 | 4.5 | 4.52 | 4.52 | -0.02 (-0.44%) | 29,071,021 |
14 Nov 2023 | CNY | 4.55 | 4.61 | 4.51 | 4.54 | 4.54 | -0.03 (-0.66%) | 33,147,295 |
13 Nov 2023 | CNY | 4.53 | 4.62 | 4.46 | 4.57 | 4.57 | +0.09 (+2.01%) | 71,127,913 |
10 Nov 2023 | CNY | 4.45 | 4.53 | 4.34 | 4.48 | 4.48 | +0.02 (+0.45%) | 49,148,752 |
9 Nov 2023 | CNY | 4.38 | 4.5 | 4.37 | 4.46 | 4.46 | +0.08 (+1.83%) | 48,049,659 |
8 Nov 2023 | CNY | 4.39 | 4.42 | 4.36 | 4.38 | 4.38 | 0.0 (0.0%) | 29,947,659 |
7 Nov 2023 | CNY | 4.45 | 4.46 | 4.36 | 4.38 | 4.38 | -0.08 (-1.79%) | 37,828,600 |
6 Nov 2023 | CNY | 4.54 | 4.55 | 4.44 | 4.46 | 4.46 | -0.07 (-1.55%) | 56,399,907 |
3 Nov 2023 | CNY | 4.49 | 4.58 | 4.47 | 4.53 | 4.53 | +0.04 (+0.89%) | 33,815,403 |
2 Nov 2023 | CNY | 4.49 | 4.54 | 4.47 | 4.49 | 4.49 | +0.01 (+0.22%) | 26,739,657 |
1 Nov 2023 | CNY | 4.54 | 4.55 | 4.44 | 4.48 | 4.48 | -0.08 (-1.75%) | 36,923,707 |