Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 4.77 | 4.81 | 4.74 | 4.79 | 4.79 | +0.02 (+0.42%) | 7,881,299 |
29 Dec 2023 | CNY | 4.8 | 4.85 | 4.73 | 4.77 | 4.77 | -0.04 (-0.83%) | 10,771,599 |
28 Dec 2023 | CNY | 4.56 | 4.86 | 4.53 | 4.81 | 4.81 | +0.24 (+5.25%) | 17,427,747 |
27 Dec 2023 | CNY | 4.58 | 4.59 | 4.52 | 4.57 | 4.57 | -0.04 (-0.87%) | 5,987,635 |
26 Dec 2023 | CNY | 4.6 | 4.64 | 4.58 | 4.61 | 4.61 | -0.02 (-0.43%) | 4,891,747 |
25 Dec 2023 | CNY | 4.64 | 4.67 | 4.61 | 4.63 | 4.63 | -0.02 (-0.43%) | 4,998,200 |
22 Dec 2023 | CNY | 4.7 | 4.73 | 4.58 | 4.65 | 4.65 | -0.06 (-1.27%) | 8,201,700 |
21 Dec 2023 | CNY | 4.58 | 4.73 | 4.57 | 4.71 | 4.71 | +0.13 (+2.84%) | 6,737,200 |
20 Dec 2023 | CNY | 4.63 | 4.65 | 4.58 | 4.58 | 4.58 | -0.05 (-1.08%) | 3,559,900 |
19 Dec 2023 | CNY | 4.61 | 4.65 | 4.59 | 4.63 | 4.63 | +0.03 (+0.65%) | 3,159,200 |
18 Dec 2023 | CNY | 4.72 | 4.72 | 4.59 | 4.6 | 4.6 | -0.12 (-2.54%) | 5,283,599 |
15 Dec 2023 | CNY | 4.7 | 4.77 | 4.7 | 4.72 | 4.72 | +0.01 (+0.21%) | 4,702,152 |
14 Dec 2023 | CNY | 4.72 | 4.75 | 4.7 | 4.71 | 4.71 | +0.02 (+0.43%) | 3,955,800 |
13 Dec 2023 | CNY | 4.72 | 4.76 | 4.69 | 4.69 | 4.69 | -0.03 (-0.64%) | 4,273,362 |
12 Dec 2023 | CNY | 4.74 | 4.75 | 4.68 | 4.72 | 4.72 | -0.02 (-0.42%) | 5,018,186 |
11 Dec 2023 | CNY | 4.64 | 4.74 | 4.61 | 4.74 | 4.74 | +0.07 (+1.50%) | 6,260,400 |
8 Dec 2023 | CNY | 4.75 | 4.78 | 4.66 | 4.67 | 4.67 | -0.08 (-1.68%) | 5,982,901 |
7 Dec 2023 | CNY | 4.81 | 4.82 | 4.7 | 4.75 | 4.75 | -0.04 (-0.84%) | 6,150,600 |
6 Dec 2023 | CNY | 4.75 | 4.85 | 4.74 | 4.79 | 4.79 | +0.05 (+1.05%) | 6,281,838 |
5 Dec 2023 | CNY | 4.84 | 4.85 | 4.74 | 4.74 | 4.74 | -0.1 (-2.07%) | 7,240,267 |
4 Dec 2023 | CNY | 4.87 | 4.88 | 4.82 | 4.84 | 4.84 | -0.03 (-0.62%) | 4,796,037 |
1 Dec 2023 | CNY | 4.87 | 4.89 | 4.82 | 4.87 | 4.87 | 0.0 (0.0%) | 4,024,400 |
30 Nov 2023 | CNY | 4.89 | 4.91 | 4.84 | 4.87 | 4.87 | -0.04 (-0.81%) | 4,392,561 |
29 Nov 2023 | CNY | 4.93 | 4.97 | 4.89 | 4.91 | 4.91 | -0.04 (-0.81%) | 3,202,646 |
28 Nov 2023 | CNY | 4.89 | 4.95 | 4.85 | 4.95 | 4.95 | +0.06 (+1.23%) | 4,310,624 |
27 Nov 2023 | CNY | 4.87 | 4.91 | 4.84 | 4.89 | 4.89 | +0.02 (+0.41%) | 4,627,466 |
24 Nov 2023 | CNY | 4.96 | 4.96 | 4.87 | 4.87 | 4.87 | -0.08 (-1.62%) | 4,587,200 |
23 Nov 2023 | CNY | 4.9 | 4.96 | 4.88 | 4.95 | 4.95 | +0.05 (+1.02%) | 4,200,614 |
22 Nov 2023 | CNY | 4.92 | 4.95 | 4.89 | 4.9 | 4.9 | -0.05 (-1.01%) | 5,099,504 |
21 Nov 2023 | CNY | 4.95 | 4.99 | 4.94 | 4.95 | 4.95 | -0.01 (-0.20%) | 5,256,769 |