Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.49 | 4.55 | 4.45 | 4.51 | 4.51 | +0.03 (+0.67%) | 5,612,050 |
8 Jan 2024 | CNY | 4.55 | 4.59 | 4.47 | 4.48 | 4.48 | -0.09 (-1.97%) | 5,060,050 |
5 Jan 2024 | CNY | 4.61 | 4.63 | 4.55 | 4.57 | 4.57 | -0.07 (-1.51%) | 7,445,400 |
4 Jan 2024 | CNY | 4.56 | 4.65 | 4.55 | 4.64 | 4.64 | +0.08 (+1.75%) | 6,998,650 |
3 Jan 2024 | CNY | 4.54 | 4.59 | 4.53 | 4.56 | 4.56 | +0.03 (+0.66%) | 5,502,350 |
2 Jan 2024 | CNY | 4.44 | 4.56 | 4.41 | 4.53 | 4.53 | +0.08 (+1.80%) | 7,124,060 |
29 Dec 2023 | CNY | 4.41 | 4.46 | 4.37 | 4.45 | 4.45 | +0.04 (+0.91%) | 5,666,560 |
28 Dec 2023 | CNY | 4.42 | 4.45 | 4.37 | 4.41 | 4.41 | 0.0 (0.0%) | 6,124,800 |
27 Dec 2023 | CNY | 4.37 | 4.42 | 4.35 | 4.41 | 4.41 | +0.04 (+0.92%) | 4,282,050 |
26 Dec 2023 | CNY | 4.41 | 4.45 | 4.36 | 4.37 | 4.37 | -0.06 (-1.35%) | 4,975,200 |
25 Dec 2023 | CNY | 4.46 | 4.48 | 4.37 | 4.43 | 4.43 | -0.07 (-1.56%) | 6,490,750 |
22 Dec 2023 | CNY | 4.54 | 4.61 | 4.38 | 4.5 | 4.5 | -0.03 (-0.66%) | 9,923,080 |
21 Dec 2023 | CNY | 4.49 | 4.55 | 4.42 | 4.53 | 4.53 | +0.05 (+1.12%) | 7,761,850 |
20 Dec 2023 | CNY | 4.52 | 4.55 | 4.47 | 4.48 | 4.48 | -0.03 (-0.67%) | 6,475,650 |
19 Dec 2023 | CNY | 4.59 | 4.61 | 4.46 | 4.51 | 4.51 | -0.03 (-0.66%) | 6,832,390 |
18 Dec 2023 | CNY | 4.54 | 4.59 | 4.51 | 4.54 | 4.54 | 0.0 (0.0%) | 6,214,100 |
15 Dec 2023 | CNY | 4.61 | 4.61 | 4.52 | 4.54 | 4.54 | -0.05 (-1.09%) | 5,662,900 |
14 Dec 2023 | CNY | 4.56 | 4.63 | 4.54 | 4.59 | 4.59 | +0.03 (+0.66%) | 7,149,000 |
13 Dec 2023 | CNY | 4.56 | 4.65 | 4.56 | 4.56 | 4.56 | -0.01 (-0.22%) | 9,048,910 |
12 Dec 2023 | CNY | 4.53 | 4.61 | 4.49 | 4.57 | 4.57 | +0.06 (+1.33%) | 5,926,290 |
11 Dec 2023 | CNY | 4.48 | 4.53 | 4.4 | 4.51 | 4.51 | +0.03 (+0.67%) | 6,972,130 |
8 Dec 2023 | CNY | 4.53 | 4.54 | 4.46 | 4.48 | 4.48 | -0.04 (-0.88%) | 8,589,500 |
7 Dec 2023 | CNY | 4.52 | 4.53 | 4.47 | 4.52 | 4.52 | 0.0 (0.0%) | 5,392,800 |
6 Dec 2023 | CNY | 4.49 | 4.54 | 4.47 | 4.52 | 4.52 | 0.0 (0.0%) | 5,885,900 |
5 Dec 2023 | CNY | 4.57 | 4.61 | 4.49 | 4.52 | 4.52 | -0.06 (-1.31%) | 8,275,650 |
4 Dec 2023 | CNY | 4.49 | 4.6 | 4.46 | 4.58 | 4.58 | +0.13 (+2.92%) | 10,815,050 |
1 Dec 2023 | CNY | 4.44 | 4.52 | 4.41 | 4.45 | 4.45 | +0.01 (+0.23%) | 6,219,800 |
30 Nov 2023 | CNY | 4.41 | 4.46 | 4.39 | 4.44 | 4.44 | +0.04 (+0.91%) | 5,129,850 |
29 Nov 2023 | CNY | 4.42 | 4.46 | 4.39 | 4.4 | 4.4 | -0.02 (-0.45%) | 7,121,390 |
28 Nov 2023 | CNY | 4.35 | 4.42 | 4.33 | 4.42 | 4.42 | +0.05 (+1.14%) | 7,544,030 |