Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 4.11 | 4.21 | 4.08 | 4.19 | 4.19 | +0.07 (+1.70%) | 12,064,783 |
20 Dec 2023 | CNY | 4.13 | 4.17 | 4.12 | 4.12 | 4.12 | -0.01 (-0.24%) | 9,329,092 |
19 Dec 2023 | CNY | 4.12 | 4.16 | 4.1 | 4.13 | 4.13 | +0.01 (+0.24%) | 4,864,100 |
18 Dec 2023 | CNY | 4.19 | 4.21 | 4.1 | 4.12 | 4.12 | -0.1 (-2.37%) | 11,108,800 |
15 Dec 2023 | CNY | 4.28 | 4.29 | 4.2 | 4.22 | 4.22 | -0.04 (-0.94%) | 8,203,700 |
14 Dec 2023 | CNY | 4.23 | 4.3 | 4.22 | 4.26 | 4.26 | +0.03 (+0.71%) | 11,167,140 |
13 Dec 2023 | CNY | 4.23 | 4.27 | 4.2 | 4.23 | 4.23 | -0.01 (-0.24%) | 8,725,186 |
12 Dec 2023 | CNY | 4.25 | 4.25 | 4.21 | 4.24 | 4.24 | -0.01 (-0.24%) | 6,558,951 |
11 Dec 2023 | CNY | 4.19 | 4.26 | 4.14 | 4.25 | 4.25 | +0.06 (+1.43%) | 11,642,849 |
8 Dec 2023 | CNY | 4.23 | 4.27 | 4.19 | 4.19 | 4.19 | -0.05 (-1.18%) | 7,886,428 |
7 Dec 2023 | CNY | 4.27 | 4.27 | 4.2 | 4.24 | 4.24 | -0.03 (-0.70%) | 8,214,600 |
6 Dec 2023 | CNY | 4.19 | 4.3 | 4.17 | 4.27 | 4.27 | +0.08 (+1.91%) | 13,066,781 |
5 Dec 2023 | CNY | 4.28 | 4.29 | 4.19 | 4.19 | 4.19 | -0.11 (-2.56%) | 10,100,300 |
4 Dec 2023 | CNY | 4.3 | 4.33 | 4.28 | 4.3 | 4.3 | +0.02 (+0.47%) | 10,662,936 |
1 Dec 2023 | CNY | 4.29 | 4.31 | 4.22 | 4.28 | 4.28 | -0.03 (-0.70%) | 16,921,466 |
30 Nov 2023 | CNY | 4.43 | 4.44 | 4.28 | 4.31 | 4.31 | -0.19 (-4.22%) | 28,205,883 |
29 Nov 2023 | CNY | 4.44 | 4.67 | 4.41 | 4.5 | 4.5 | +0.07 (+1.58%) | 25,219,775 |
28 Nov 2023 | CNY | 4.43 | 4.46 | 4.39 | 4.43 | 4.43 | 0.0 (0.0%) | 8,970,514 |
27 Nov 2023 | CNY | 4.42 | 4.46 | 4.41 | 4.43 | 4.43 | -0.02 (-0.45%) | 10,566,056 |
24 Nov 2023 | CNY | 4.56 | 4.56 | 4.44 | 4.45 | 4.45 | -0.09 (-1.98%) | 12,986,500 |
23 Nov 2023 | CNY | 4.48 | 4.55 | 4.47 | 4.54 | 4.54 | +0.04 (+0.89%) | 6,980,453 |
22 Nov 2023 | CNY | 4.56 | 4.59 | 4.5 | 4.5 | 4.5 | -0.07 (-1.53%) | 10,170,600 |
21 Nov 2023 | CNY | 4.63 | 4.64 | 4.56 | 4.57 | 4.57 | -0.06 (-1.30%) | 8,952,704 |
20 Nov 2023 | CNY | 4.63 | 4.65 | 4.57 | 4.63 | 4.63 | +0.04 (+0.87%) | 11,098,100 |
17 Nov 2023 | CNY | 4.53 | 4.6 | 4.49 | 4.59 | 4.59 | +0.06 (+1.32%) | 9,773,460 |
16 Nov 2023 | CNY | 4.59 | 4.6 | 4.52 | 4.53 | 4.53 | -0.07 (-1.52%) | 9,022,889 |
15 Nov 2023 | CNY | 4.57 | 4.62 | 4.56 | 4.6 | 4.6 | +0.05 (+1.10%) | 11,796,687 |
14 Nov 2023 | CNY | 4.56 | 4.58 | 4.52 | 4.55 | 4.55 | +0.01 (+0.22%) | 7,993,089 |
13 Nov 2023 | CNY | 4.51 | 4.55 | 4.49 | 4.54 | 4.54 | +0.04 (+0.89%) | 6,871,881 |
10 Nov 2023 | CNY | 4.5 | 4.53 | 4.46 | 4.5 | 4.5 | -0.02 (-0.44%) | 7,257,300 |