Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 4.74 | 4.78 | 4.68 | 4.72 | 4.72 | -0.01 (-0.21%) | 14,551,400 |
13 Dec 2023 | CNY | 4.68 | 4.8 | 4.63 | 4.73 | 4.73 | +0.09 (+1.94%) | 16,927,529 |
12 Dec 2023 | CNY | 4.6 | 4.66 | 4.58 | 4.64 | 4.64 | +0.03 (+0.65%) | 8,938,851 |
11 Dec 2023 | CNY | 4.45 | 4.62 | 4.41 | 4.61 | 4.61 | +0.11 (+2.44%) | 11,508,200 |
8 Dec 2023 | CNY | 4.6 | 4.63 | 4.45 | 4.5 | 4.5 | -0.11 (-2.39%) | 16,168,600 |
7 Dec 2023 | CNY | 4.68 | 4.7 | 4.59 | 4.61 | 4.61 | -0.07 (-1.50%) | 8,949,658 |
6 Dec 2023 | CNY | 4.65 | 4.72 | 4.61 | 4.68 | 4.68 | +0.03 (+0.65%) | 12,335,100 |
5 Dec 2023 | CNY | 4.7 | 4.72 | 4.65 | 4.65 | 4.65 | -0.02 (-0.43%) | 11,732,510 |
4 Dec 2023 | CNY | 4.62 | 4.68 | 4.61 | 4.67 | 4.67 | +0.05 (+1.08%) | 6,789,100 |
1 Dec 2023 | CNY | 4.62 | 4.66 | 4.58 | 4.62 | 4.62 | 0.0 (0.0%) | 9,932,900 |
30 Nov 2023 | CNY | 4.67 | 4.71 | 4.57 | 4.62 | 4.62 | -0.03 (-0.65%) | 7,543,200 |
29 Nov 2023 | CNY | 4.67 | 4.71 | 4.65 | 4.65 | 4.65 | -0.03 (-0.64%) | 6,626,300 |
28 Nov 2023 | CNY | 4.59 | 4.69 | 4.56 | 4.68 | 4.68 | +0.09 (+1.96%) | 7,864,600 |
27 Nov 2023 | CNY | 4.62 | 4.65 | 4.55 | 4.59 | 4.59 | -0.03 (-0.65%) | 8,302,941 |
24 Nov 2023 | CNY | 4.69 | 4.69 | 4.61 | 4.62 | 4.62 | -0.07 (-1.49%) | 7,562,700 |
23 Nov 2023 | CNY | 4.65 | 4.71 | 4.62 | 4.69 | 4.69 | +0.04 (+0.86%) | 5,838,700 |
22 Nov 2023 | CNY | 4.68 | 4.73 | 4.64 | 4.65 | 4.65 | -0.06 (-1.27%) | 8,216,300 |
21 Nov 2023 | CNY | 4.76 | 4.78 | 4.69 | 4.71 | 4.71 | -0.08 (-1.67%) | 10,993,065 |
20 Nov 2023 | CNY | 4.67 | 4.79 | 4.6 | 4.79 | 4.79 | +0.12 (+2.57%) | 13,154,165 |
17 Nov 2023 | CNY | 4.58 | 4.68 | 4.58 | 4.67 | 4.67 | +0.08 (+1.74%) | 9,202,700 |
16 Nov 2023 | CNY | 4.63 | 4.64 | 4.58 | 4.59 | 4.59 | -0.06 (-1.29%) | 6,947,500 |
15 Nov 2023 | CNY | 4.62 | 4.65 | 4.57 | 4.65 | 4.65 | +0.04 (+0.87%) | 9,409,500 |
14 Nov 2023 | CNY | 4.68 | 4.68 | 4.59 | 4.61 | 4.61 | -0.05 (-1.07%) | 11,191,600 |
13 Nov 2023 | CNY | 4.56 | 4.69 | 4.55 | 4.66 | 4.66 | +0.12 (+2.64%) | 18,021,300 |
10 Nov 2023 | CNY | 4.45 | 4.56 | 4.43 | 4.54 | 4.54 | +0.1 (+2.25%) | 16,236,200 |
9 Nov 2023 | CNY | 4.51 | 4.53 | 4.44 | 4.44 | 4.44 | -0.08 (-1.77%) | 9,924,200 |
8 Nov 2023 | CNY | 4.58 | 4.58 | 4.49 | 4.52 | 4.52 | -0.04 (-0.88%) | 12,758,600 |
7 Nov 2023 | CNY | 4.55 | 4.59 | 4.53 | 4.56 | 4.56 | +0.01 (+0.22%) | 11,224,080 |
6 Nov 2023 | CNY | 4.53 | 4.59 | 4.52 | 4.55 | 4.55 | +0.02 (+0.44%) | 17,853,500 |
3 Nov 2023 | CNY | 4.47 | 4.59 | 4.44 | 4.53 | 4.53 | +0.13 (+2.95%) | 20,272,700 |