Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.03 | 5.1 | 5.01 | 5.05 | 5.05 | +0.02 (+0.40%) | 8,038,560 |
8 Jan 2024 | CNY | 5.08 | 5.13 | 5.03 | 5.03 | 5.03 | -0.04 (-0.79%) | 9,029,670 |
5 Jan 2024 | CNY | 5.17 | 5.21 | 5.06 | 5.07 | 5.07 | -0.11 (-2.12%) | 16,886,120 |
4 Jan 2024 | CNY | 5.26 | 5.31 | 5.15 | 5.18 | 5.18 | -0.01 (-0.19%) | 13,859,930 |
3 Jan 2024 | CNY | 5.17 | 5.24 | 5.15 | 5.19 | 5.19 | +0.02 (+0.39%) | 12,297,780 |
2 Jan 2024 | CNY | 5.15 | 5.19 | 5.13 | 5.17 | 5.17 | +0.01 (+0.19%) | 12,335,610 |
29 Dec 2023 | CNY | 5.16 | 5.21 | 5.12 | 5.16 | 5.16 | -0.01 (-0.19%) | 17,939,270 |
28 Dec 2023 | CNY | 5.06 | 5.18 | 5 | 5.17 | 5.17 | +0.1 (+1.97%) | 11,813,530 |
27 Dec 2023 | CNY | 5.02 | 5.11 | 4.98 | 5.07 | 5.07 | +0.04 (+0.80%) | 8,925,480 |
26 Dec 2023 | CNY | 5.11 | 5.12 | 5.01 | 5.03 | 5.03 | -0.09 (-1.76%) | 10,066,670 |
25 Dec 2023 | CNY | 5.1 | 5.17 | 5.06 | 5.12 | 5.12 | 0.0 (0.0%) | 9,476,320 |
22 Dec 2023 | CNY | 5.28 | 5.29 | 5.08 | 5.12 | 5.12 | -0.18 (-3.40%) | 20,505,190 |
21 Dec 2023 | CNY | 5.28 | 5.33 | 5.21 | 5.3 | 5.3 | -0.01 (-0.19%) | 11,843,950 |
20 Dec 2023 | CNY | 5.39 | 5.44 | 5.29 | 5.31 | 5.31 | -0.04 (-0.75%) | 12,798,000 |
19 Dec 2023 | CNY | 5.48 | 5.52 | 5.29 | 5.35 | 5.35 | -0.12 (-2.19%) | 17,295,600 |
18 Dec 2023 | CNY | 5.57 | 5.67 | 5.44 | 5.47 | 5.47 | -0.1 (-1.80%) | 22,981,830 |
15 Dec 2023 | CNY | 5.57 | 5.74 | 5.46 | 5.57 | 5.57 | +0.08 (+1.46%) | 35,542,650 |
14 Dec 2023 | CNY | 5.44 | 5.71 | 5.42 | 5.49 | 5.49 | +0.09 (+1.67%) | 36,836,530 |
13 Dec 2023 | CNY | 5.41 | 5.46 | 5.39 | 5.4 | 5.4 | -0.05 (-0.92%) | 10,452,000 |
12 Dec 2023 | CNY | 5.33 | 5.45 | 5.3 | 5.45 | 5.45 | +0.11 (+2.06%) | 15,263,970 |
11 Dec 2023 | CNY | 5.19 | 5.34 | 5.17 | 5.34 | 5.34 | +0.11 (+2.10%) | 12,169,790 |
8 Dec 2023 | CNY | 5.31 | 5.32 | 5.22 | 5.23 | 5.23 | -0.08 (-1.51%) | 13,113,810 |
7 Dec 2023 | CNY | 5.27 | 5.33 | 5.2 | 5.31 | 5.31 | +0.04 (+0.76%) | 14,798,470 |
6 Dec 2023 | CNY | 5.27 | 5.35 | 5.21 | 5.27 | 5.27 | 0.0 (0.0%) | 11,770,540 |
5 Dec 2023 | CNY | 5.36 | 5.39 | 5.26 | 5.27 | 5.27 | -0.12 (-2.23%) | 16,802,710 |
4 Dec 2023 | CNY | 5.3 | 5.6 | 5.3 | 5.39 | 5.39 | +0.09 (+1.70%) | 29,521,320 |
1 Dec 2023 | CNY | 5.17 | 5.3 | 5.13 | 5.3 | 5.3 | +0.15 (+2.91%) | 20,778,510 |
30 Nov 2023 | CNY | 5.23 | 5.25 | 5.13 | 5.15 | 5.15 | -0.09 (-1.72%) | 16,206,850 |
29 Nov 2023 | CNY | 5.42 | 5.42 | 5.21 | 5.24 | 5.24 | -0.17 (-3.14%) | 25,681,750 |
28 Nov 2023 | CNY | 5.49 | 5.49 | 5.37 | 5.41 | 5.41 | -0.09 (-1.64%) | 19,304,790 |