Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 4.76 | 4.87 | 4.7 | 4.81 | 4.81 | +0.07 (+1.48%) | 23,045,351 |
28 Dec 2023 | CNY | 4.66 | 4.77 | 4.62 | 4.74 | 4.74 | +0.09 (+1.94%) | 21,359,568 |
27 Dec 2023 | CNY | 4.7 | 4.73 | 4.56 | 4.65 | 4.65 | 0.0 (0.0%) | 30,636,177 |
26 Dec 2023 | CNY | 4.7 | 4.78 | 4.65 | 4.65 | 4.65 | -0.03 (-0.64%) | 25,719,394 |
25 Dec 2023 | CNY | 4.77 | 4.77 | 4.66 | 4.68 | 4.68 | -0.06 (-1.27%) | 20,009,522 |
22 Dec 2023 | CNY | 4.81 | 4.82 | 4.73 | 4.74 | 4.74 | -0.05 (-1.04%) | 17,539,640 |
21 Dec 2023 | CNY | 4.83 | 4.87 | 4.76 | 4.79 | 4.79 | -0.05 (-1.03%) | 24,179,690 |
20 Dec 2023 | CNY | 4.98 | 5.02 | 4.83 | 4.84 | 4.84 | -0.16 (-3.20%) | 26,187,386 |
19 Dec 2023 | CNY | 5 | 5.06 | 4.96 | 5 | 5 | -0.03 (-0.60%) | 15,410,460 |
18 Dec 2023 | CNY | 5.07 | 5.12 | 4.99 | 5.03 | 5.03 | -0.03 (-0.59%) | 32,120,358 |
15 Dec 2023 | CNY | 5.12 | 5.19 | 5.04 | 5.06 | 5.06 | -0.11 (-2.13%) | 29,793,525 |
14 Dec 2023 | CNY | 5.14 | 5.23 | 5.11 | 5.17 | 5.17 | +0.05 (+0.98%) | 24,693,722 |
13 Dec 2023 | CNY | 5.17 | 5.22 | 5.1 | 5.12 | 5.12 | -0.08 (-1.54%) | 31,932,798 |
12 Dec 2023 | CNY | 5.17 | 5.23 | 5.14 | 5.2 | 5.2 | +0.02 (+0.39%) | 30,739,100 |
11 Dec 2023 | CNY | 5.11 | 5.2 | 5.01 | 5.18 | 5.18 | +0.1 (+1.97%) | 34,562,570 |
8 Dec 2023 | CNY | 5.19 | 5.24 | 5.07 | 5.08 | 5.08 | -0.11 (-2.12%) | 38,356,417 |
7 Dec 2023 | CNY | 5.29 | 5.29 | 5.17 | 5.19 | 5.19 | -0.11 (-2.08%) | 37,884,898 |
6 Dec 2023 | CNY | 5.27 | 5.36 | 5.21 | 5.3 | 5.3 | +0.03 (+0.57%) | 26,614,463 |
5 Dec 2023 | CNY | 5.48 | 5.48 | 5.27 | 5.27 | 5.27 | -0.2 (-3.66%) | 44,715,326 |
4 Dec 2023 | CNY | 5.48 | 5.5 | 5.24 | 5.47 | 5.47 | +0.02 (+0.37%) | 57,179,502 |
1 Dec 2023 | CNY | 5.48 | 5.51 | 5.36 | 5.45 | 5.45 | +0.01 (+0.18%) | 52,933,768 |
30 Nov 2023 | CNY | 5.56 | 5.68 | 5.42 | 5.44 | 5.44 | -0.11 (-1.98%) | 44,200,531 |
29 Nov 2023 | CNY | 5.61 | 5.89 | 5.55 | 5.55 | 5.55 | -0.05 (-0.89%) | 78,965,931 |
28 Nov 2023 | CNY | 5.54 | 5.65 | 5.44 | 5.6 | 5.6 | +0.08 (+1.45%) | 26,966,420 |
27 Nov 2023 | CNY | 5.51 | 5.59 | 5.45 | 5.52 | 5.52 | +0.02 (+0.36%) | 23,503,990 |
24 Nov 2023 | CNY | 5.63 | 5.7 | 5.49 | 5.5 | 5.5 | -0.14 (-2.48%) | 31,128,567 |
23 Nov 2023 | CNY | 5.59 | 5.67 | 5.56 | 5.64 | 5.64 | +0.04 (+0.71%) | 32,146,945 |
22 Nov 2023 | CNY | 5.8 | 5.86 | 5.55 | 5.6 | 5.6 | -0.23 (-3.95%) | 61,059,562 |
21 Nov 2023 | CNY | 5.83 | 6.05 | 5.81 | 5.83 | 5.83 | -0.05 (-0.85%) | 46,762,024 |
20 Nov 2023 | CNY | 5.89 | 5.9 | 5.72 | 5.88 | 5.88 | +0.02 (+0.34%) | 34,921,982 |