Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2023 | CNY | 5.02 | 5.07 | 5.02 | 5.05 | 5.05 | 0.0 (0.0%) | 37,332,385 |
28 Dec 2023 | CNY | 4.97 | 5.06 | 4.96 | 5.05 | 5.05 | +0.09 (+1.81%) | 52,438,497 |
27 Dec 2023 | CNY | 4.88 | 4.98 | 4.86 | 4.96 | 4.96 | +0.08 (+1.64%) | 39,051,185 |
26 Dec 2023 | CNY | 4.93 | 4.93 | 4.85 | 4.88 | 4.88 | -0.01 (-0.20%) | 27,171,207 |
25 Dec 2023 | CNY | 4.89 | 4.9 | 4.82 | 4.89 | 4.89 | 0.0 (0.0%) | 30,656,097 |
22 Dec 2023 | CNY | 4.85 | 4.94 | 4.8 | 4.89 | 4.89 | +0.05 (+1.03%) | 45,316,926 |
21 Dec 2023 | CNY | 4.79 | 4.86 | 4.73 | 4.84 | 4.84 | +0.05 (+1.04%) | 35,998,448 |
20 Dec 2023 | CNY | 4.89 | 4.9 | 4.79 | 4.79 | 4.79 | -0.05 (-1.03%) | 37,611,788 |
19 Dec 2023 | CNY | 4.86 | 4.87 | 4.81 | 4.84 | 4.84 | -0.03 (-0.62%) | 31,818,149 |
18 Dec 2023 | CNY | 4.91 | 4.92 | 4.86 | 4.87 | 4.87 | -0.06 (-1.22%) | 32,789,842 |
15 Dec 2023 | CNY | 4.94 | 5.02 | 4.92 | 4.93 | 4.93 | +0.01 (+0.20%) | 34,626,523 |
14 Dec 2023 | CNY | 4.97 | 4.99 | 4.91 | 4.92 | 4.92 | -0.01 (-0.20%) | 33,524,301 |
13 Dec 2023 | CNY | 5.01 | 5.02 | 4.93 | 4.93 | 4.93 | -0.09 (-1.79%) | 32,976,300 |
12 Dec 2023 | CNY | 5.04 | 5.05 | 4.98 | 5.02 | 5.02 | -0.04 (-0.79%) | 33,340,854 |
11 Dec 2023 | CNY | 5.01 | 5.06 | 4.95 | 5.06 | 5.06 | +0.04 (+0.80%) | 39,575,682 |
8 Dec 2023 | CNY | 5.05 | 5.08 | 5.02 | 5.02 | 5.02 | -0.04 (-0.79%) | 30,539,686 |
7 Dec 2023 | CNY | 5.07 | 5.08 | 5.02 | 5.06 | 5.06 | -0.01 (-0.20%) | 28,040,009 |
6 Dec 2023 | CNY | 5.01 | 5.09 | 5 | 5.07 | 5.07 | +0.06 (+1.20%) | 34,579,702 |
5 Dec 2023 | CNY | 5.08 | 5.09 | 5 | 5.01 | 5.01 | -0.1 (-1.96%) | 35,155,861 |
4 Dec 2023 | CNY | 5.07 | 5.13 | 5.06 | 5.11 | 5.11 | +0.05 (+0.99%) | 43,569,609 |
1 Dec 2023 | CNY | 5.04 | 5.07 | 5.01 | 5.06 | 5.06 | +0.02 (+0.40%) | 24,489,914 |
30 Nov 2023 | CNY | 5.04 | 5.06 | 4.96 | 5.04 | 5.04 | -0.03 (-0.59%) | 48,709,979 |
29 Nov 2023 | CNY | 5.09 | 5.12 | 5.06 | 5.07 | 5.07 | -0.01 (-0.20%) | 25,859,826 |
28 Nov 2023 | CNY | 5.07 | 5.1 | 5.04 | 5.08 | 5.08 | 0.0 (0.0%) | 32,384,071 |
27 Nov 2023 | CNY | 5.06 | 5.11 | 5.06 | 5.08 | 5.08 | 0.0 (0.0%) | 29,870,228 |
24 Nov 2023 | CNY | 5.11 | 5.13 | 5.07 | 5.08 | 5.08 | -0.04 (-0.78%) | 34,440,427 |
23 Nov 2023 | CNY | 5.11 | 5.12 | 5.07 | 5.12 | 5.12 | +0.01 (+0.20%) | 41,174,655 |
22 Nov 2023 | CNY | 5.17 | 5.18 | 5.11 | 5.11 | 5.11 | -0.07 (-1.35%) | 32,555,610 |
21 Nov 2023 | CNY | 5.17 | 5.22 | 5.16 | 5.18 | 5.18 | +0.02 (+0.39%) | 51,170,904 |
20 Nov 2023 | CNY | 5.15 | 5.17 | 5.12 | 5.16 | 5.16 | +0.02 (+0.39%) | 31,632,172 |