Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 4.89 | 4.93 | 4.86 | 4.92 | 4.92 | +0.03 (+0.61%) | 5,768,440 |
26 Dec 2023 | CNY | 4.96 | 4.96 | 4.88 | 4.89 | 4.89 | -0.07 (-1.41%) | 5,955,740 |
25 Dec 2023 | CNY | 4.99 | 4.99 | 4.91 | 4.96 | 4.96 | 0.0 (0.0%) | 4,750,020 |
22 Dec 2023 | CNY | 5.01 | 5.08 | 4.9 | 4.96 | 4.96 | -0.03 (-0.60%) | 10,608,914 |
21 Dec 2023 | CNY | 4.95 | 5.02 | 4.87 | 4.99 | 4.99 | +0.03 (+0.60%) | 8,754,971 |
20 Dec 2023 | CNY | 5.06 | 5.08 | 4.95 | 4.96 | 4.96 | -0.07 (-1.39%) | 6,944,100 |
19 Dec 2023 | CNY | 5 | 5.06 | 4.97 | 5.03 | 5.03 | +0.04 (+0.80%) | 7,666,508 |
18 Dec 2023 | CNY | 5.06 | 5.07 | 4.97 | 4.99 | 4.99 | -0.06 (-1.19%) | 7,490,057 |
15 Dec 2023 | CNY | 5.07 | 5.11 | 5.04 | 5.05 | 5.05 | -0.04 (-0.79%) | 7,246,109 |
14 Dec 2023 | CNY | 5.11 | 5.15 | 5.08 | 5.09 | 5.09 | -0.02 (-0.39%) | 6,528,020 |
13 Dec 2023 | CNY | 5.15 | 5.2 | 5.11 | 5.11 | 5.11 | -0.07 (-1.35%) | 8,276,615 |
12 Dec 2023 | CNY | 5.21 | 5.22 | 5.16 | 5.18 | 5.18 | -0.03 (-0.58%) | 5,812,071 |
11 Dec 2023 | CNY | 5.15 | 5.21 | 5.08 | 5.21 | 5.21 | +0.07 (+1.36%) | 9,251,504 |
8 Dec 2023 | CNY | 5.25 | 5.27 | 5.14 | 5.14 | 5.14 | -0.1 (-1.91%) | 11,465,171 |
7 Dec 2023 | CNY | 5.34 | 5.34 | 5.22 | 5.24 | 5.24 | -0.11 (-2.06%) | 12,362,632 |
6 Dec 2023 | CNY | 5.31 | 5.41 | 5.29 | 5.35 | 5.35 | +0.03 (+0.56%) | 9,042,580 |
5 Dec 2023 | CNY | 5.47 | 5.49 | 5.32 | 5.32 | 5.32 | -0.17 (-3.10%) | 12,013,802 |
4 Dec 2023 | CNY | 5.49 | 5.54 | 5.47 | 5.49 | 5.49 | -0.02 (-0.36%) | 9,686,071 |
1 Dec 2023 | CNY | 5.43 | 5.52 | 5.41 | 5.51 | 5.51 | +0.06 (+1.10%) | 8,933,472 |
30 Nov 2023 | CNY | 5.49 | 5.49 | 5.4 | 5.45 | 5.45 | -0.03 (-0.55%) | 10,175,700 |
29 Nov 2023 | CNY | 5.54 | 5.57 | 5.44 | 5.48 | 5.48 | -0.05 (-0.90%) | 12,443,100 |
28 Nov 2023 | CNY | 5.5 | 5.61 | 5.46 | 5.53 | 5.53 | +0.03 (+0.55%) | 19,847,386 |
27 Nov 2023 | CNY | 5.5 | 5.55 | 5.44 | 5.5 | 5.5 | +0.01 (+0.18%) | 12,110,500 |
24 Nov 2023 | CNY | 5.53 | 5.53 | 5.44 | 5.49 | 5.49 | -0.02 (-0.36%) | 13,104,706 |
23 Nov 2023 | CNY | 5.32 | 5.52 | 5.31 | 5.51 | 5.51 | +0.16 (+2.99%) | 17,802,812 |
22 Nov 2023 | CNY | 5.41 | 5.43 | 5.32 | 5.35 | 5.35 | -0.09 (-1.65%) | 19,215,200 |
21 Nov 2023 | CNY | 5.44 | 5.49 | 5.42 | 5.44 | 5.44 | -0.05 (-0.91%) | 15,909,838 |
20 Nov 2023 | CNY | 5.46 | 5.52 | 5.45 | 5.49 | 5.49 | +0.01 (+0.18%) | 14,114,656 |
17 Nov 2023 | CNY | 5.42 | 5.49 | 5.4 | 5.48 | 5.48 | +0.05 (+0.92%) | 14,319,740 |
16 Nov 2023 | CNY | 5.47 | 5.48 | 5.42 | 5.43 | 5.43 | -0.03 (-0.55%) | 13,960,100 |