Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.9 | 5.08 | 4.9 | 5.01 | 5.01 | +0.05 (+1.01%) | 6,014,720 |
8 Jan 2024 | CNY | 4.99 | 5.06 | 4.92 | 4.96 | 4.96 | -0.06 (-1.20%) | 6,789,600 |
5 Jan 2024 | CNY | 5.12 | 5.21 | 4.98 | 5.02 | 5.02 | -0.1 (-1.95%) | 7,621,300 |
4 Jan 2024 | CNY | 5 | 5.14 | 4.99 | 5.12 | 5.12 | +0.11 (+2.20%) | 7,618,200 |
3 Jan 2024 | CNY | 5.04 | 5.08 | 4.96 | 5.01 | 5.01 | -0.03 (-0.60%) | 6,881,900 |
2 Jan 2024 | CNY | 4.9 | 5.09 | 4.9 | 5.04 | 5.04 | +0.12 (+2.44%) | 9,157,500 |
29 Dec 2023 | CNY | 4.76 | 4.96 | 4.74 | 4.92 | 4.92 | +0.16 (+3.36%) | 8,938,400 |
28 Dec 2023 | CNY | 4.82 | 4.83 | 4.72 | 4.76 | 4.76 | -0.04 (-0.83%) | 9,389,700 |
27 Dec 2023 | CNY | 4.82 | 4.83 | 4.66 | 4.8 | 4.8 | +0.01 (+0.21%) | 10,076,200 |
26 Dec 2023 | CNY | 4.87 | 4.91 | 4.77 | 4.79 | 4.79 | -0.08 (-1.64%) | 8,464,300 |
25 Dec 2023 | CNY | 5.08 | 5.13 | 4.84 | 4.87 | 4.87 | -0.23 (-4.51%) | 12,622,800 |
22 Dec 2023 | CNY | 5.3 | 5.34 | 5.06 | 5.1 | 5.1 | -0.16 (-3.04%) | 13,751,100 |
21 Dec 2023 | CNY | 5.08 | 5.3 | 5.02 | 5.26 | 5.26 | +0.12 (+2.33%) | 18,701,200 |
20 Dec 2023 | CNY | 5.29 | 5.4 | 5.1 | 5.14 | 5.14 | -0.11 (-2.10%) | 18,176,600 |
19 Dec 2023 | CNY | 5.4 | 5.46 | 5.18 | 5.25 | 5.25 | -0.2 (-3.67%) | 27,366,000 |
18 Dec 2023 | CNY | 5.38 | 5.65 | 5.27 | 5.45 | 5.45 | 0.0 (0.0%) | 36,801,250 |
15 Dec 2023 | CNY | 5.22 | 5.59 | 5.18 | 5.45 | 5.45 | +0.22 (+4.21%) | 28,255,300 |
14 Dec 2023 | CNY | 5.18 | 5.4 | 5.15 | 5.23 | 5.23 | +0.05 (+0.97%) | 12,539,200 |
13 Dec 2023 | CNY | 5.28 | 5.44 | 5.16 | 5.18 | 5.18 | -0.03 (-0.58%) | 15,003,410 |
12 Dec 2023 | CNY | 5.11 | 5.24 | 5.03 | 5.21 | 5.21 | +0.09 (+1.76%) | 16,166,300 |
11 Dec 2023 | CNY | 4.97 | 5.18 | 4.95 | 5.12 | 5.12 | +0.17 (+3.43%) | 20,288,400 |
8 Dec 2023 | CNY | 5.22 | 5.22 | 4.94 | 4.95 | 4.95 | -0.27 (-5.17%) | 21,273,720 |
7 Dec 2023 | CNY | 5.18 | 5.33 | 5.14 | 5.22 | 5.22 | +0.02 (+0.38%) | 22,819,030 |
6 Dec 2023 | CNY | 4.94 | 5.47 | 4.93 | 5.2 | 5.2 | +0.22 (+4.42%) | 28,089,980 |
5 Dec 2023 | CNY | 4.97 | 5.08 | 4.93 | 4.98 | 4.98 | +0.02 (+0.40%) | 7,441,410 |
4 Dec 2023 | CNY | 4.9 | 5 | 4.89 | 4.96 | 4.96 | +0.07 (+1.43%) | 7,410,530 |
1 Dec 2023 | CNY | 4.86 | 4.98 | 4.84 | 4.89 | 4.89 | +0.02 (+0.41%) | 6,766,400 |
30 Nov 2023 | CNY | 4.86 | 4.89 | 4.8 | 4.87 | 4.87 | +0.02 (+0.41%) | 4,328,700 |
29 Nov 2023 | CNY | 4.89 | 4.92 | 4.82 | 4.85 | 4.85 | -0.06 (-1.22%) | 4,582,700 |
28 Nov 2023 | CNY | 4.86 | 4.94 | 4.83 | 4.91 | 4.91 | +0.04 (+0.82%) | 5,217,600 |