Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.66 | 4.75 | 4.64 | 4.66 | 4.66 | -0.03 (-0.64%) | 7,527,710 |
8 Jan 2024 | CNY | 4.76 | 4.8 | 4.67 | 4.69 | 4.69 | -0.03 (-0.64%) | 8,731,810 |
5 Jan 2024 | CNY | 4.73 | 4.82 | 4.69 | 4.72 | 4.72 | -0.02 (-0.42%) | 9,481,860 |
4 Jan 2024 | CNY | 4.8 | 4.81 | 4.71 | 4.74 | 4.74 | -0.09 (-1.86%) | 9,313,600 |
3 Jan 2024 | CNY | 4.76 | 4.89 | 4.75 | 4.83 | 4.83 | +0.04 (+0.84%) | 12,423,100 |
2 Jan 2024 | CNY | 4.77 | 4.86 | 4.73 | 4.79 | 4.79 | +0.01 (+0.21%) | 9,388,000 |
29 Dec 2023 | CNY | 4.77 | 4.84 | 4.74 | 4.78 | 4.78 | -0.01 (-0.21%) | 9,379,600 |
28 Dec 2023 | CNY | 4.65 | 4.8 | 4.56 | 4.79 | 4.79 | +0.15 (+3.23%) | 13,937,900 |
27 Dec 2023 | CNY | 4.61 | 4.67 | 4.59 | 4.64 | 4.64 | +0.02 (+0.43%) | 8,347,010 |
26 Dec 2023 | CNY | 4.75 | 4.76 | 4.61 | 4.62 | 4.62 | -0.11 (-2.33%) | 10,800,900 |
25 Dec 2023 | CNY | 4.83 | 4.84 | 4.7 | 4.73 | 4.73 | -0.1 (-2.07%) | 11,749,600 |
22 Dec 2023 | CNY | 5.02 | 5.02 | 4.81 | 4.83 | 4.83 | -0.23 (-4.55%) | 22,810,500 |
21 Dec 2023 | CNY | 5.01 | 5.09 | 4.93 | 5.06 | 5.06 | +0.04 (+0.80%) | 18,481,600 |
20 Dec 2023 | CNY | 5.17 | 5.2 | 5 | 5.02 | 5.02 | -0.15 (-2.90%) | 16,924,530 |
19 Dec 2023 | CNY | 5.31 | 5.33 | 5.12 | 5.17 | 5.17 | -0.19 (-3.54%) | 26,059,700 |
18 Dec 2023 | CNY | 5.5 | 5.68 | 5.36 | 5.36 | 5.36 | -0.28 (-4.96%) | 43,418,200 |
15 Dec 2023 | CNY | 5.5 | 5.8 | 5.41 | 5.64 | 5.64 | +0.37 (+7.02%) | 66,948,400 |
14 Dec 2023 | CNY | 5.28 | 5.38 | 5.26 | 5.27 | 5.27 | -0.01 (-0.19%) | 13,593,300 |
13 Dec 2023 | CNY | 5.28 | 5.41 | 5.26 | 5.28 | 5.28 | -0.12 (-2.22%) | 25,606,200 |
12 Dec 2023 | CNY | 5.07 | 5.55 | 5.07 | 5.4 | 5.4 | +0.32 (+6.30%) | 42,144,900 |
11 Dec 2023 | CNY | 5.1 | 5.12 | 4.97 | 5.08 | 5.08 | -0.1 (-1.93%) | 17,862,300 |
8 Dec 2023 | CNY | 5.36 | 5.39 | 5.16 | 5.18 | 5.18 | -0.22 (-4.07%) | 23,300,450 |
7 Dec 2023 | CNY | 5.24 | 5.58 | 5.18 | 5.4 | 5.4 | +0.15 (+2.86%) | 30,225,350 |
6 Dec 2023 | CNY | 5.16 | 5.25 | 5.14 | 5.25 | 5.25 | +0.08 (+1.55%) | 11,528,200 |
5 Dec 2023 | CNY | 5.26 | 5.26 | 5.16 | 5.17 | 5.17 | -0.09 (-1.71%) | 13,883,970 |
4 Dec 2023 | CNY | 5.3 | 5.31 | 5.23 | 5.26 | 5.26 | -0.05 (-0.94%) | 12,912,500 |
1 Dec 2023 | CNY | 5.23 | 5.35 | 5.18 | 5.31 | 5.31 | +0.09 (+1.72%) | 16,456,350 |
30 Nov 2023 | CNY | 5.3 | 5.32 | 5.19 | 5.22 | 5.22 | -0.08 (-1.51%) | 18,574,200 |
29 Nov 2023 | CNY | 5.48 | 5.5 | 5.3 | 5.3 | 5.3 | -0.22 (-3.99%) | 25,946,500 |
28 Nov 2023 | CNY | 5.72 | 5.72 | 5.47 | 5.52 | 5.52 | -0.25 (-4.33%) | 33,345,200 |