Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.6 | 4.65 | 4.56 | 4.62 | 4.62 | +0.04 (+0.87%) | 26,460,630 |
8 Jan 2024 | CNY | 4.64 | 4.68 | 4.57 | 4.58 | 4.58 | -0.05 (-1.08%) | 28,949,040 |
5 Jan 2024 | CNY | 4.64 | 4.74 | 4.59 | 4.63 | 4.63 | -0.01 (-0.22%) | 44,390,090 |
4 Jan 2024 | CNY | 4.8 | 4.82 | 4.54 | 4.64 | 4.64 | -0.19 (-3.93%) | 63,567,590 |
3 Jan 2024 | CNY | 4.75 | 4.98 | 4.74 | 4.83 | 4.83 | +0.08 (+1.68%) | 53,551,160 |
2 Jan 2024 | CNY | 4.82 | 4.83 | 4.74 | 4.75 | 4.75 | -0.09 (-1.86%) | 40,045,100 |
29 Dec 2023 | CNY | 5.03 | 5.05 | 4.76 | 4.84 | 4.84 | -0.21 (-4.16%) | 55,823,030 |
28 Dec 2023 | CNY | 4.95 | 5.09 | 4.9 | 5.05 | 5.05 | +0.09 (+1.81%) | 30,632,520 |
27 Dec 2023 | CNY | 4.9 | 5.04 | 4.9 | 4.96 | 4.96 | +0.04 (+0.81%) | 21,643,830 |
26 Dec 2023 | CNY | 5.05 | 5.05 | 4.86 | 4.92 | 4.92 | -0.15 (-2.96%) | 41,680,810 |
25 Dec 2023 | CNY | 5.1 | 5.12 | 5 | 5.07 | 5.07 | -0.03 (-0.59%) | 23,621,700 |
22 Dec 2023 | CNY | 5.14 | 5.16 | 5.04 | 5.1 | 5.1 | -0.03 (-0.58%) | 30,566,250 |
21 Dec 2023 | CNY | 5.02 | 5.15 | 5.01 | 5.13 | 5.13 | +0.07 (+1.38%) | 26,964,290 |
20 Dec 2023 | CNY | 5.16 | 5.19 | 5.04 | 5.06 | 5.06 | -0.12 (-2.32%) | 26,297,770 |
19 Dec 2023 | CNY | 5.27 | 5.33 | 5.12 | 5.18 | 5.18 | -0.11 (-2.08%) | 36,954,370 |
18 Dec 2023 | CNY | 5.3 | 5.5 | 5.25 | 5.29 | 5.29 | -0.03 (-0.56%) | 41,194,220 |
15 Dec 2023 | CNY | 5.35 | 5.48 | 5.26 | 5.32 | 5.32 | +0.13 (+2.50%) | 61,065,580 |
14 Dec 2023 | CNY | 5.26 | 5.32 | 5.17 | 5.19 | 5.19 | -0.06 (-1.14%) | 30,720,710 |
13 Dec 2023 | CNY | 5.52 | 5.56 | 5.24 | 5.25 | 5.25 | -0.34 (-6.08%) | 58,928,380 |
12 Dec 2023 | CNY | 5.3 | 5.61 | 5.3 | 5.59 | 5.59 | +0.25 (+4.68%) | 37,241,080 |
11 Dec 2023 | CNY | 5.39 | 5.39 | 5.26 | 5.34 | 5.34 | -0.05 (-0.93%) | 28,533,080 |
8 Dec 2023 | CNY | 5.55 | 5.55 | 5.36 | 5.39 | 5.39 | -0.17 (-3.06%) | 25,687,500 |
7 Dec 2023 | CNY | 5.42 | 5.66 | 5.42 | 5.56 | 5.56 | +0.12 (+2.21%) | 37,077,960 |
6 Dec 2023 | CNY | 5.34 | 5.51 | 5.3 | 5.44 | 5.44 | +0.1 (+1.87%) | 30,709,440 |
5 Dec 2023 | CNY | 5.37 | 5.44 | 5.3 | 5.34 | 5.34 | -0.01 (-0.19%) | 25,456,330 |
4 Dec 2023 | CNY | 5.37 | 5.43 | 5.28 | 5.35 | 5.35 | -0.02 (-0.37%) | 37,683,380 |
1 Dec 2023 | CNY | 5.27 | 5.45 | 5.25 | 5.37 | 5.37 | +0.12 (+2.29%) | 42,720,090 |
30 Nov 2023 | CNY | 5.24 | 5.32 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 46,304,250 |
29 Nov 2023 | CNY | 5.8 | 5.83 | 5.26 | 5.3 | 5.3 | -0.54 (-9.25%) | 105,727,850 |
28 Nov 2023 | CNY | 6.07 | 6.09 | 5.8 | 5.84 | 5.84 | -0.22 (-3.63%) | 36,770,890 |