Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.63 | 4.72 | 4.61 | 4.64 | 4.64 | +0.05 (+1.09%) | 7,087,400 |
8 Jan 2024 | CNY | 4.65 | 4.71 | 4.57 | 4.59 | 4.59 | -0.09 (-1.92%) | 6,404,900 |
5 Jan 2024 | CNY | 4.69 | 4.79 | 4.64 | 4.68 | 4.68 | -0.05 (-1.06%) | 7,332,000 |
4 Jan 2024 | CNY | 4.71 | 4.77 | 4.68 | 4.73 | 4.73 | 0.0 (0.0%) | 6,461,550 |
3 Jan 2024 | CNY | 4.72 | 4.78 | 4.69 | 4.73 | 4.73 | -0.01 (-0.21%) | 8,434,900 |
2 Jan 2024 | CNY | 4.66 | 4.78 | 4.65 | 4.74 | 4.74 | +0.1 (+2.16%) | 8,149,390 |
29 Dec 2023 | CNY | 4.63 | 4.66 | 4.57 | 4.64 | 4.64 | +0.01 (+0.22%) | 7,748,600 |
28 Dec 2023 | CNY | 4.54 | 4.66 | 4.53 | 4.63 | 4.63 | +0.09 (+1.98%) | 7,061,600 |
27 Dec 2023 | CNY | 4.59 | 4.59 | 4.48 | 4.54 | 4.54 | -0.01 (-0.22%) | 4,814,200 |
26 Dec 2023 | CNY | 4.59 | 4.67 | 4.52 | 4.55 | 4.55 | -0.04 (-0.87%) | 6,540,200 |
25 Dec 2023 | CNY | 4.64 | 4.65 | 4.54 | 4.59 | 4.59 | -0.09 (-1.92%) | 8,461,180 |
22 Dec 2023 | CNY | 4.74 | 4.76 | 4.63 | 4.68 | 4.68 | -0.06 (-1.27%) | 5,570,700 |
21 Dec 2023 | CNY | 4.66 | 4.74 | 4.58 | 4.74 | 4.74 | +0.05 (+1.07%) | 9,002,700 |
20 Dec 2023 | CNY | 4.73 | 4.75 | 4.67 | 4.69 | 4.69 | -0.01 (-0.21%) | 6,534,500 |
19 Dec 2023 | CNY | 4.74 | 4.75 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 6,894,900 |
18 Dec 2023 | CNY | 4.78 | 4.8 | 4.69 | 4.7 | 4.7 | -0.07 (-1.47%) | 8,237,800 |
15 Dec 2023 | CNY | 4.89 | 4.91 | 4.75 | 4.77 | 4.77 | -0.06 (-1.24%) | 8,163,100 |
14 Dec 2023 | CNY | 4.78 | 4.87 | 4.76 | 4.83 | 4.83 | +0.02 (+0.42%) | 8,312,600 |
13 Dec 2023 | CNY | 4.76 | 4.84 | 4.74 | 4.81 | 4.81 | +0.06 (+1.26%) | 8,223,900 |
12 Dec 2023 | CNY | 4.79 | 4.82 | 4.7 | 4.75 | 4.75 | -0.04 (-0.84%) | 7,872,000 |
11 Dec 2023 | CNY | 4.7 | 4.83 | 4.65 | 4.79 | 4.79 | +0.02 (+0.42%) | 9,764,300 |
8 Dec 2023 | CNY | 4.89 | 4.97 | 4.75 | 4.77 | 4.77 | -0.09 (-1.85%) | 14,214,200 |
7 Dec 2023 | CNY | 4.91 | 4.97 | 4.81 | 4.86 | 4.86 | -0.05 (-1.02%) | 12,770,630 |
6 Dec 2023 | CNY | 4.68 | 4.99 | 4.68 | 4.91 | 4.91 | +0.2 (+4.25%) | 22,946,700 |
5 Dec 2023 | CNY | 4.78 | 4.83 | 4.7 | 4.71 | 4.71 | -0.08 (-1.67%) | 9,459,700 |
4 Dec 2023 | CNY | 4.75 | 4.84 | 4.73 | 4.79 | 4.79 | +0.07 (+1.48%) | 11,346,960 |
1 Dec 2023 | CNY | 4.61 | 4.73 | 4.6 | 4.72 | 4.72 | +0.12 (+2.61%) | 11,876,850 |
30 Nov 2023 | CNY | 4.65 | 4.68 | 4.56 | 4.6 | 4.6 | -0.06 (-1.29%) | 10,165,930 |
29 Nov 2023 | CNY | 4.63 | 4.79 | 4.63 | 4.66 | 4.66 | +0.02 (+0.43%) | 15,387,770 |
28 Nov 2023 | CNY | 4.56 | 4.71 | 4.47 | 4.64 | 4.64 | +0.03 (+0.65%) | 18,735,560 |