Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 4.95 | 4.97 | 4.8 | 4.86 | 4.86 | -0.14 (-2.80%) | 10,552,602 |
29 Dec 2023 | CNY | 4.9 | 5.03 | 4.9 | 5 | 5 | +0.08 (+1.63%) | 5,267,600 |
28 Dec 2023 | CNY | 4.84 | 4.96 | 4.78 | 4.92 | 4.92 | +0.07 (+1.44%) | 5,055,500 |
27 Dec 2023 | CNY | 4.86 | 4.9 | 4.78 | 4.85 | 4.85 | -0.02 (-0.41%) | 4,997,900 |
26 Dec 2023 | CNY | 4.89 | 4.95 | 4.85 | 4.87 | 4.87 | -0.01 (-0.20%) | 4,137,400 |
25 Dec 2023 | CNY | 4.95 | 4.98 | 4.86 | 4.88 | 4.88 | -0.06 (-1.21%) | 6,464,603 |
22 Dec 2023 | CNY | 5.11 | 5.13 | 4.93 | 4.94 | 4.94 | -0.19 (-3.70%) | 13,335,500 |
21 Dec 2023 | CNY | 5 | 5.15 | 4.97 | 5.13 | 5.13 | +0.11 (+2.19%) | 12,012,367 |
20 Dec 2023 | CNY | 5.13 | 5.15 | 5.02 | 5.02 | 5.02 | -0.09 (-1.76%) | 8,956,092 |
19 Dec 2023 | CNY | 5.22 | 5.27 | 5.04 | 5.11 | 5.11 | -0.07 (-1.35%) | 12,014,930 |
18 Dec 2023 | CNY | 5.15 | 5.46 | 5.1 | 5.18 | 5.18 | -0.02 (-0.38%) | 17,484,293 |
15 Dec 2023 | CNY | 5.17 | 5.26 | 5.17 | 5.2 | 5.2 | +0.08 (+1.56%) | 10,902,058 |
14 Dec 2023 | CNY | 5.09 | 5.18 | 5.08 | 5.12 | 5.12 | +0.03 (+0.59%) | 7,726,100 |
13 Dec 2023 | CNY | 5.17 | 5.23 | 5.07 | 5.09 | 5.09 | -0.13 (-2.49%) | 11,748,891 |
12 Dec 2023 | CNY | 5.04 | 5.27 | 5.02 | 5.22 | 5.22 | +0.17 (+3.37%) | 16,715,102 |
11 Dec 2023 | CNY | 4.99 | 5.05 | 4.92 | 5.05 | 5.05 | +0.06 (+1.20%) | 9,300,800 |
8 Dec 2023 | CNY | 5.12 | 5.19 | 4.98 | 4.99 | 4.99 | -0.17 (-3.29%) | 15,002,700 |
7 Dec 2023 | CNY | 5.12 | 5.22 | 5.03 | 5.16 | 5.16 | +0.03 (+0.58%) | 10,397,900 |
6 Dec 2023 | CNY | 5.04 | 5.18 | 5.03 | 5.13 | 5.13 | +0.09 (+1.79%) | 10,099,100 |
5 Dec 2023 | CNY | 5.12 | 5.13 | 5.04 | 5.04 | 5.04 | -0.1 (-1.95%) | 7,718,901 |
4 Dec 2023 | CNY | 5.15 | 5.19 | 5.08 | 5.14 | 5.14 | -0.02 (-0.39%) | 8,269,600 |
1 Dec 2023 | CNY | 5 | 5.18 | 4.99 | 5.16 | 5.16 | +0.16 (+3.20%) | 12,135,543 |
30 Nov 2023 | CNY | 5.02 | 5.07 | 4.98 | 5 | 5 | 0.0 (0.0%) | 10,606,100 |
29 Nov 2023 | CNY | 5.1 | 5.13 | 5 | 5 | 5 | -0.14 (-2.72%) | 14,974,568 |
28 Nov 2023 | CNY | 5.28 | 5.31 | 5.1 | 5.14 | 5.14 | -0.16 (-3.02%) | 16,569,101 |
27 Nov 2023 | CNY | 5.38 | 5.46 | 5.24 | 5.3 | 5.3 | -0.33 (-5.86%) | 32,192,980 |
24 Nov 2023 | CNY | 5.7 | 6.12 | 5.56 | 5.63 | 5.63 | +0.07 (+1.26%) | 52,611,993 |
23 Nov 2023 | CNY | 5.37 | 5.62 | 5.26 | 5.56 | 5.56 | +0.1 (+1.83%) | 34,925,001 |
22 Nov 2023 | CNY | 5.24 | 5.62 | 5.23 | 5.46 | 5.46 | +0.12 (+2.25%) | 41,043,665 |
21 Nov 2023 | CNY | 5.09 | 5.49 | 5.07 | 5.34 | 5.34 | +0.25 (+4.91%) | 35,842,240 |