Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 4.87 | 5.1 | 4.86 | 5.08 | 5.08 | +0.2 (+4.10%) | 23,512,265 |
23 Jan 2024 | CNY | 4.98 | 5.04 | 4.78 | 4.88 | 4.88 | -0.17 (-3.37%) | 18,428,120 |
22 Jan 2024 | CNY | 5.44 | 5.48 | 5 | 5.05 | 5.05 | -0.35 (-6.48%) | 13,495,069 |
19 Jan 2024 | CNY | 5.43 | 5.53 | 5.37 | 5.4 | 5.4 | -0.04 (-0.74%) | 9,463,800 |
18 Jan 2024 | CNY | 5.55 | 5.57 | 5.28 | 5.44 | 5.44 | -0.11 (-1.98%) | 11,709,400 |
17 Jan 2024 | CNY | 5.7 | 5.74 | 5.54 | 5.55 | 5.55 | -0.15 (-2.63%) | 10,526,600 |
16 Jan 2024 | CNY | 5.78 | 5.84 | 5.62 | 5.7 | 5.7 | -0.07 (-1.21%) | 14,120,842 |
15 Jan 2024 | CNY | 5.6 | 5.85 | 5.58 | 5.77 | 5.77 | +0.14 (+2.49%) | 15,370,049 |
12 Jan 2024 | CNY | 5.6 | 5.76 | 5.59 | 5.63 | 5.63 | 0.0 (0.0%) | 13,097,342 |
11 Jan 2024 | CNY | 5.57 | 5.63 | 5.53 | 5.63 | 5.63 | +0.06 (+1.08%) | 9,254,700 |
10 Jan 2024 | CNY | 5.58 | 5.61 | 5.46 | 5.57 | 5.57 | +0.01 (+0.18%) | 8,589,000 |
9 Jan 2024 | CNY | 5.4 | 5.59 | 5.4 | 5.56 | 5.56 | +0.17 (+3.15%) | 10,465,200 |
8 Jan 2024 | CNY | 5.44 | 5.5 | 5.39 | 5.39 | 5.39 | -0.07 (-1.28%) | 7,449,700 |
5 Jan 2024 | CNY | 5.52 | 5.6 | 5.43 | 5.46 | 5.46 | -0.06 (-1.09%) | 8,576,100 |
4 Jan 2024 | CNY | 5.45 | 5.54 | 5.45 | 5.52 | 5.52 | +0.05 (+0.91%) | 8,755,085 |
3 Jan 2024 | CNY | 5.42 | 5.54 | 5.4 | 5.47 | 5.47 | +0.05 (+0.92%) | 9,365,500 |
2 Jan 2024 | CNY | 5.31 | 5.46 | 5.29 | 5.42 | 5.42 | +0.1 (+1.88%) | 8,955,301 |
29 Dec 2023 | CNY | 5.28 | 5.35 | 5.27 | 5.32 | 5.32 | +0.01 (+0.19%) | 6,941,240 |
28 Dec 2023 | CNY | 5.24 | 5.33 | 5.2 | 5.31 | 5.31 | +0.05 (+0.95%) | 7,296,400 |
27 Dec 2023 | CNY | 5.2 | 5.28 | 5.13 | 5.26 | 5.26 | +0.07 (+1.35%) | 5,832,569 |
26 Dec 2023 | CNY | 5.2 | 5.24 | 5.17 | 5.19 | 5.19 | -0.01 (-0.19%) | 6,344,761 |
25 Dec 2023 | CNY | 5.34 | 5.37 | 5.17 | 5.2 | 5.2 | -0.17 (-3.17%) | 10,358,400 |
22 Dec 2023 | CNY | 5.5 | 5.58 | 5.34 | 5.37 | 5.37 | -0.15 (-2.72%) | 9,934,400 |
21 Dec 2023 | CNY | 5.37 | 5.52 | 5.33 | 5.52 | 5.52 | +0.12 (+2.22%) | 10,957,714 |
20 Dec 2023 | CNY | 5.58 | 5.58 | 5.39 | 5.4 | 5.4 | -0.13 (-2.35%) | 13,539,200 |
19 Dec 2023 | CNY | 5.7 | 5.75 | 5.49 | 5.53 | 5.53 | -0.16 (-2.81%) | 9,620,600 |
18 Dec 2023 | CNY | 5.88 | 5.88 | 5.64 | 5.69 | 5.69 | -0.2 (-3.40%) | 16,705,100 |
15 Dec 2023 | CNY | 5.79 | 5.93 | 5.69 | 5.89 | 5.89 | +0.1 (+1.73%) | 12,796,300 |
14 Dec 2023 | CNY | 5.71 | 5.85 | 5.7 | 5.79 | 5.79 | +0.08 (+1.40%) | 9,006,300 |
13 Dec 2023 | CNY | 5.7 | 5.81 | 5.68 | 5.71 | 5.71 | -0.01 (-0.17%) | 12,845,900 |