Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.73 | 4.81 | 4.7 | 4.73 | 4.73 | 0.0 (0.0%) | 10,521,830 |
8 Jan 2024 | CNY | 4.78 | 4.85 | 4.73 | 4.73 | 4.73 | -0.08 (-1.66%) | 10,955,900 |
5 Jan 2024 | CNY | 4.92 | 5 | 4.77 | 4.81 | 4.81 | -0.11 (-2.24%) | 24,318,520 |
4 Jan 2024 | CNY | 4.81 | 5.18 | 4.79 | 4.92 | 4.92 | +0.09 (+1.86%) | 33,188,700 |
3 Jan 2024 | CNY | 4.83 | 4.85 | 4.77 | 4.83 | 4.83 | -0.02 (-0.41%) | 7,635,240 |
2 Jan 2024 | CNY | 4.86 | 4.92 | 4.84 | 4.85 | 4.85 | -0.01 (-0.21%) | 10,736,650 |
29 Dec 2023 | CNY | 4.92 | 4.92 | 4.83 | 4.86 | 4.86 | -0.02 (-0.41%) | 14,556,000 |
28 Dec 2023 | CNY | 4.93 | 4.93 | 4.85 | 4.88 | 4.88 | -0.04 (-0.81%) | 9,943,800 |
27 Dec 2023 | CNY | 4.92 | 4.95 | 4.86 | 4.92 | 4.92 | +0.01 (+0.20%) | 6,214,800 |
26 Dec 2023 | CNY | 5.04 | 5.04 | 4.89 | 4.91 | 4.91 | -0.1 (-2.00%) | 8,007,160 |
25 Dec 2023 | CNY | 5.02 | 5.03 | 4.92 | 5.01 | 5.01 | -0.01 (-0.20%) | 8,095,800 |
22 Dec 2023 | CNY | 5.13 | 5.13 | 5 | 5.02 | 5.02 | -0.09 (-1.76%) | 9,006,400 |
21 Dec 2023 | CNY | 5 | 5.15 | 4.96 | 5.11 | 5.11 | +0.09 (+1.79%) | 11,851,810 |
20 Dec 2023 | CNY | 5.08 | 5.09 | 5 | 5.02 | 5.02 | -0.04 (-0.79%) | 7,854,280 |
19 Dec 2023 | CNY | 5.08 | 5.1 | 5.02 | 5.06 | 5.06 | -0.02 (-0.39%) | 7,934,740 |
18 Dec 2023 | CNY | 5.1 | 5.16 | 5.05 | 5.08 | 5.08 | -0.02 (-0.39%) | 8,120,180 |
15 Dec 2023 | CNY | 5.12 | 5.15 | 5.09 | 5.1 | 5.1 | -0.04 (-0.78%) | 7,198,000 |
14 Dec 2023 | CNY | 5.15 | 5.2 | 5.12 | 5.14 | 5.14 | -0.01 (-0.19%) | 7,705,550 |
13 Dec 2023 | CNY | 5.18 | 5.23 | 5.12 | 5.15 | 5.15 | -0.03 (-0.58%) | 7,586,100 |
12 Dec 2023 | CNY | 5.12 | 5.19 | 5.07 | 5.18 | 5.18 | +0.04 (+0.78%) | 8,209,200 |
11 Dec 2023 | CNY | 5.12 | 5.17 | 5.05 | 5.14 | 5.14 | +0.03 (+0.59%) | 12,821,260 |
8 Dec 2023 | CNY | 5.18 | 5.25 | 5.09 | 5.11 | 5.11 | -0.05 (-0.97%) | 12,793,600 |
7 Dec 2023 | CNY | 5.21 | 5.25 | 5.13 | 5.16 | 5.16 | -0.05 (-0.96%) | 11,794,820 |
6 Dec 2023 | CNY | 5.2 | 5.31 | 5.19 | 5.21 | 5.21 | +0.01 (+0.19%) | 11,445,380 |
5 Dec 2023 | CNY | 5.25 | 5.29 | 5.16 | 5.2 | 5.2 | -0.08 (-1.52%) | 11,932,340 |
4 Dec 2023 | CNY | 5.2 | 5.35 | 5.19 | 5.28 | 5.28 | +0.08 (+1.54%) | 18,261,500 |
1 Dec 2023 | CNY | 5.21 | 5.26 | 5.12 | 5.2 | 5.2 | -0.02 (-0.38%) | 13,235,890 |
30 Nov 2023 | CNY | 5.23 | 5.31 | 5.14 | 5.22 | 5.22 | -0.05 (-0.95%) | 14,345,380 |
29 Nov 2023 | CNY | 5.26 | 5.37 | 5.2 | 5.27 | 5.27 | -0.11 (-2.04%) | 25,287,430 |
28 Nov 2023 | CNY | 5.24 | 5.47 | 5.15 | 5.38 | 5.38 | +0.13 (+2.48%) | 21,805,350 |