Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.59 | 4.65 | 4.57 | 4.6 | 4.6 | +0.02 (+0.44%) | 7,137,700 |
8 Jan 2024 | CNY | 4.69 | 4.69 | 4.58 | 4.58 | 4.58 | -0.11 (-2.35%) | 11,386,710 |
5 Jan 2024 | CNY | 4.73 | 4.86 | 4.68 | 4.69 | 4.69 | -0.02 (-0.42%) | 13,330,410 |
4 Jan 2024 | CNY | 4.72 | 4.73 | 4.67 | 4.71 | 4.71 | -0.01 (-0.21%) | 6,278,400 |
3 Jan 2024 | CNY | 4.7 | 4.73 | 4.68 | 4.72 | 4.72 | +0.01 (+0.21%) | 7,251,400 |
2 Jan 2024 | CNY | 4.68 | 4.74 | 4.67 | 4.71 | 4.71 | +0.01 (+0.21%) | 7,750,100 |
29 Dec 2023 | CNY | 4.67 | 4.71 | 4.65 | 4.7 | 4.7 | +0.02 (+0.43%) | 11,311,660 |
28 Dec 2023 | CNY | 4.55 | 4.69 | 4.53 | 4.68 | 4.68 | +0.13 (+2.86%) | 13,211,120 |
27 Dec 2023 | CNY | 4.53 | 4.57 | 4.52 | 4.55 | 4.55 | 0.0 (0.0%) | 5,621,300 |
26 Dec 2023 | CNY | 4.6 | 4.61 | 4.53 | 4.55 | 4.55 | -0.05 (-1.09%) | 7,672,300 |
25 Dec 2023 | CNY | 4.57 | 4.66 | 4.5 | 4.6 | 4.6 | +0.01 (+0.22%) | 16,611,880 |
22 Dec 2023 | CNY | 4.62 | 4.62 | 4.56 | 4.59 | 4.59 | -0.02 (-0.43%) | 10,914,070 |
21 Dec 2023 | CNY | 4.57 | 4.64 | 4.51 | 4.61 | 4.61 | +0.02 (+0.44%) | 10,605,110 |
20 Dec 2023 | CNY | 4.67 | 4.69 | 4.58 | 4.59 | 4.59 | -0.08 (-1.71%) | 8,646,500 |
19 Dec 2023 | CNY | 4.68 | 4.68 | 4.63 | 4.67 | 4.67 | -0.01 (-0.21%) | 9,164,850 |
18 Dec 2023 | CNY | 4.74 | 4.75 | 4.67 | 4.68 | 4.68 | -0.07 (-1.47%) | 9,658,070 |
15 Dec 2023 | CNY | 4.75 | 4.78 | 4.73 | 4.75 | 4.75 | 0.0 (0.0%) | 7,494,200 |
14 Dec 2023 | CNY | 4.79 | 4.8 | 4.75 | 4.75 | 4.75 | -0.02 (-0.42%) | 6,089,100 |
13 Dec 2023 | CNY | 4.81 | 4.82 | 4.77 | 4.77 | 4.77 | -0.04 (-0.83%) | 7,947,900 |
12 Dec 2023 | CNY | 4.81 | 4.82 | 4.78 | 4.81 | 4.81 | -0.01 (-0.21%) | 5,729,680 |
11 Dec 2023 | CNY | 4.78 | 4.82 | 4.7 | 4.82 | 4.82 | +0.03 (+0.63%) | 16,313,010 |
8 Dec 2023 | CNY | 4.81 | 4.84 | 4.78 | 4.79 | 4.79 | -0.01 (-0.21%) | 20,150,930 |
7 Dec 2023 | CNY | 4.75 | 4.83 | 4.73 | 4.8 | 4.8 | +0.05 (+1.05%) | 20,705,100 |
6 Dec 2023 | CNY | 4.73 | 4.78 | 4.7 | 4.75 | 4.75 | +0.02 (+0.42%) | 10,153,290 |
5 Dec 2023 | CNY | 4.82 | 4.83 | 4.73 | 4.73 | 4.73 | -0.09 (-1.87%) | 13,661,250 |
4 Dec 2023 | CNY | 4.86 | 4.87 | 4.82 | 4.82 | 4.82 | -0.03 (-0.62%) | 13,950,290 |
1 Dec 2023 | CNY | 4.85 | 4.87 | 4.83 | 4.85 | 4.85 | -0.01 (-0.21%) | 10,274,330 |
30 Nov 2023 | CNY | 4.89 | 4.89 | 4.82 | 4.86 | 4.86 | -0.02 (-0.41%) | 10,488,900 |
29 Nov 2023 | CNY | 4.9 | 4.92 | 4.86 | 4.88 | 4.88 | -0.03 (-0.61%) | 10,579,660 |
28 Nov 2023 | CNY | 4.87 | 4.92 | 4.85 | 4.91 | 4.91 | +0.02 (+0.41%) | 12,059,800 |