Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.5 | 4.53 | 4.43 | 4.47 | 4.47 | -0.03 (-0.67%) | 7,489,820 |
8 Jan 2024 | CNY | 4.47 | 4.54 | 4.4 | 4.5 | 4.5 | +0.02 (+0.45%) | 12,776,900 |
5 Jan 2024 | CNY | 4.6 | 4.62 | 4.46 | 4.48 | 4.48 | -0.2 (-4.27%) | 21,036,610 |
4 Jan 2024 | CNY | 4.66 | 4.87 | 4.55 | 4.68 | 4.68 | +0.2 (+4.46%) | 39,958,800 |
3 Jan 2024 | CNY | 4.46 | 4.5 | 4.43 | 4.48 | 4.48 | +0.04 (+0.90%) | 5,662,780 |
2 Jan 2024 | CNY | 4.38 | 4.48 | 4.37 | 4.44 | 4.44 | +0.06 (+1.37%) | 7,344,420 |
29 Dec 2023 | CNY | 4.4 | 4.42 | 4.37 | 4.38 | 4.38 | -0.02 (-0.45%) | 5,757,900 |
28 Dec 2023 | CNY | 4.34 | 4.43 | 4.28 | 4.4 | 4.4 | +0.06 (+1.38%) | 5,381,880 |
27 Dec 2023 | CNY | 4.32 | 4.36 | 4.27 | 4.34 | 4.34 | 0.0 (0.0%) | 4,889,000 |
26 Dec 2023 | CNY | 4.33 | 4.39 | 4.32 | 4.34 | 4.34 | -0.02 (-0.46%) | 3,965,720 |
25 Dec 2023 | CNY | 4.38 | 4.38 | 4.32 | 4.36 | 4.36 | -0.03 (-0.68%) | 5,169,760 |
22 Dec 2023 | CNY | 4.45 | 4.46 | 4.37 | 4.39 | 4.39 | -0.05 (-1.13%) | 5,380,970 |
21 Dec 2023 | CNY | 4.44 | 4.45 | 4.36 | 4.44 | 4.44 | +0.01 (+0.23%) | 5,758,670 |
20 Dec 2023 | CNY | 4.53 | 4.56 | 4.43 | 4.43 | 4.43 | -0.1 (-2.21%) | 7,507,460 |
19 Dec 2023 | CNY | 4.58 | 4.62 | 4.51 | 4.53 | 4.53 | -0.06 (-1.31%) | 6,610,650 |
18 Dec 2023 | CNY | 4.66 | 4.68 | 4.59 | 4.59 | 4.59 | -0.09 (-1.92%) | 7,202,500 |
15 Dec 2023 | CNY | 4.69 | 4.71 | 4.66 | 4.68 | 4.68 | +0.02 (+0.43%) | 7,887,880 |
14 Dec 2023 | CNY | 4.66 | 4.7 | 4.65 | 4.66 | 4.66 | 0.0 (0.0%) | 5,916,590 |
13 Dec 2023 | CNY | 4.67 | 4.71 | 4.65 | 4.66 | 4.66 | 0.0 (0.0%) | 7,597,600 |
12 Dec 2023 | CNY | 4.63 | 4.68 | 4.59 | 4.66 | 4.66 | +0.04 (+0.87%) | 5,234,050 |
11 Dec 2023 | CNY | 4.57 | 4.63 | 4.51 | 4.62 | 4.62 | +0.06 (+1.32%) | 5,364,040 |
8 Dec 2023 | CNY | 4.61 | 4.64 | 4.56 | 4.56 | 4.56 | -0.04 (-0.87%) | 5,249,370 |
7 Dec 2023 | CNY | 4.65 | 4.66 | 4.58 | 4.6 | 4.6 | -0.05 (-1.08%) | 4,992,440 |
6 Dec 2023 | CNY | 4.68 | 4.69 | 4.64 | 4.65 | 4.65 | 0.0 (0.0%) | 4,999,500 |
5 Dec 2023 | CNY | 4.71 | 4.71 | 4.65 | 4.65 | 4.65 | -0.05 (-1.06%) | 4,795,100 |
4 Dec 2023 | CNY | 4.69 | 4.71 | 4.67 | 4.7 | 4.7 | +0.02 (+0.43%) | 5,671,280 |
1 Dec 2023 | CNY | 4.65 | 4.7 | 4.64 | 4.68 | 4.68 | +0.04 (+0.86%) | 5,089,380 |
30 Nov 2023 | CNY | 4.67 | 4.69 | 4.63 | 4.64 | 4.64 | -0.03 (-0.64%) | 5,184,380 |
29 Nov 2023 | CNY | 4.7 | 4.72 | 4.66 | 4.67 | 4.67 | -0.04 (-0.85%) | 5,154,230 |
28 Nov 2023 | CNY | 4.65 | 4.73 | 4.63 | 4.71 | 4.71 | +0.04 (+0.86%) | 9,311,570 |