Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.76 | 4.86 | 4.75 | 4.81 | 4.81 | +0.07 (+1.48%) | 5,651,370 |
8 Jan 2024 | CNY | 4.82 | 4.86 | 4.74 | 4.74 | 4.74 | -0.08 (-1.66%) | 5,942,480 |
5 Jan 2024 | CNY | 4.89 | 4.92 | 4.8 | 4.82 | 4.82 | -0.08 (-1.63%) | 6,865,880 |
4 Jan 2024 | CNY | 4.89 | 4.98 | 4.87 | 4.9 | 4.9 | 0.0 (0.0%) | 5,991,730 |
3 Jan 2024 | CNY | 4.88 | 4.94 | 4.86 | 4.9 | 4.9 | +0.01 (+0.20%) | 5,156,050 |
2 Jan 2024 | CNY | 4.81 | 4.95 | 4.8 | 4.89 | 4.89 | +0.09 (+1.88%) | 9,837,940 |
29 Dec 2023 | CNY | 4.85 | 4.89 | 4.77 | 4.8 | 4.8 | -0.07 (-1.44%) | 9,798,780 |
28 Dec 2023 | CNY | 4.8 | 4.89 | 4.74 | 4.87 | 4.87 | +0.06 (+1.25%) | 7,810,150 |
27 Dec 2023 | CNY | 4.68 | 4.83 | 4.65 | 4.81 | 4.81 | +0.12 (+2.56%) | 8,717,920 |
26 Dec 2023 | CNY | 4.79 | 4.86 | 4.67 | 4.69 | 4.69 | -0.15 (-3.10%) | 11,638,820 |
25 Dec 2023 | CNY | 5.19 | 5.2 | 4.8 | 4.84 | 4.84 | -0.38 (-7.28%) | 24,514,950 |
22 Dec 2023 | CNY | 5.05 | 5.33 | 4.99 | 5.22 | 5.22 | +0.18 (+3.57%) | 22,018,090 |
21 Dec 2023 | CNY | 4.95 | 5.05 | 4.92 | 5.04 | 5.04 | +0.08 (+1.61%) | 5,544,980 |
20 Dec 2023 | CNY | 5.06 | 5.09 | 4.95 | 4.96 | 4.96 | -0.11 (-2.17%) | 5,304,100 |
19 Dec 2023 | CNY | 5.08 | 5.12 | 5.03 | 5.07 | 5.07 | -0.01 (-0.20%) | 4,039,050 |
18 Dec 2023 | CNY | 5.16 | 5.17 | 5.06 | 5.08 | 5.08 | -0.08 (-1.55%) | 5,166,200 |
15 Dec 2023 | CNY | 5.16 | 5.21 | 5.15 | 5.16 | 5.16 | -0.02 (-0.39%) | 3,676,550 |
14 Dec 2023 | CNY | 5.18 | 5.23 | 5.13 | 5.18 | 5.18 | +0.03 (+0.58%) | 5,178,300 |
13 Dec 2023 | CNY | 5.16 | 5.2 | 5.15 | 5.15 | 5.15 | -0.03 (-0.58%) | 3,852,600 |
12 Dec 2023 | CNY | 5.13 | 5.19 | 5.11 | 5.18 | 5.18 | +0.06 (+1.17%) | 6,547,330 |
11 Dec 2023 | CNY | 5.01 | 5.16 | 4.97 | 5.12 | 5.12 | +0.08 (+1.59%) | 6,678,300 |
8 Dec 2023 | CNY | 5.11 | 5.13 | 5.03 | 5.04 | 5.04 | -0.08 (-1.56%) | 5,597,530 |
7 Dec 2023 | CNY | 5.13 | 5.15 | 5.08 | 5.12 | 5.12 | +0.01 (+0.20%) | 4,721,550 |
6 Dec 2023 | CNY | 5.14 | 5.15 | 5.08 | 5.11 | 5.11 | -0.03 (-0.58%) | 5,224,410 |
5 Dec 2023 | CNY | 5.16 | 5.21 | 5.13 | 5.14 | 5.14 | -0.04 (-0.77%) | 5,003,850 |
4 Dec 2023 | CNY | 5.2 | 5.23 | 5.17 | 5.18 | 5.18 | -0.03 (-0.58%) | 4,277,120 |
1 Dec 2023 | CNY | 5.15 | 5.23 | 5.14 | 5.21 | 5.21 | +0.06 (+1.17%) | 5,235,540 |
30 Nov 2023 | CNY | 5.15 | 5.17 | 5.09 | 5.15 | 5.15 | 0.0 (0.0%) | 4,441,030 |
29 Nov 2023 | CNY | 5.14 | 5.17 | 5.12 | 5.15 | 5.15 | -0.01 (-0.19%) | 4,155,730 |
28 Nov 2023 | CNY | 5.16 | 5.18 | 5.13 | 5.16 | 5.16 | -0.01 (-0.19%) | 3,874,740 |