Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 4.16 | 4.35 | 4.14 | 4.35 | 4.35 | +0.22 (+5.33%) | 17,377,800 |
23 Jan 2024 | CNY | 4.1 | 4.16 | 4.01 | 4.13 | 4.13 | +0.04 (+0.98%) | 13,542,900 |
22 Jan 2024 | CNY | 4.36 | 4.36 | 4.03 | 4.09 | 4.09 | -0.28 (-6.41%) | 9,304,699 |
19 Jan 2024 | CNY | 4.41 | 4.44 | 4.32 | 4.37 | 4.37 | -0.02 (-0.46%) | 7,936,300 |
18 Jan 2024 | CNY | 4.46 | 4.47 | 4.26 | 4.39 | 4.39 | -0.07 (-1.57%) | 12,957,216 |
17 Jan 2024 | CNY | 4.52 | 4.55 | 4.46 | 4.46 | 4.46 | -0.06 (-1.33%) | 8,945,800 |
16 Jan 2024 | CNY | 4.54 | 4.54 | 4.45 | 4.52 | 4.52 | -0.01 (-0.22%) | 6,072,300 |
15 Jan 2024 | CNY | 4.48 | 4.58 | 4.48 | 4.53 | 4.53 | +0.02 (+0.44%) | 6,460,800 |
12 Jan 2024 | CNY | 4.49 | 4.54 | 4.46 | 4.51 | 4.51 | +0.04 (+0.89%) | 6,538,970 |
11 Jan 2024 | CNY | 4.5 | 4.54 | 4.46 | 4.47 | 4.47 | -0.03 (-0.67%) | 7,742,900 |
10 Jan 2024 | CNY | 4.54 | 4.55 | 4.49 | 4.5 | 4.5 | -0.06 (-1.32%) | 8,950,365 |
9 Jan 2024 | CNY | 4.5 | 4.57 | 4.4 | 4.56 | 4.56 | +0.09 (+2.01%) | 14,008,279 |
8 Jan 2024 | CNY | 4.5 | 4.54 | 4.4 | 4.47 | 4.47 | -0.04 (-0.89%) | 12,664,170 |
5 Jan 2024 | CNY | 4.52 | 4.6 | 4.48 | 4.51 | 4.51 | -0.04 (-0.88%) | 10,342,966 |
4 Jan 2024 | CNY | 4.49 | 4.59 | 4.44 | 4.55 | 4.55 | +0.09 (+2.02%) | 12,625,900 |
3 Jan 2024 | CNY | 4.47 | 4.49 | 4.4 | 4.46 | 4.46 | +0.02 (+0.45%) | 7,483,900 |
2 Jan 2024 | CNY | 4.38 | 4.52 | 4.37 | 4.44 | 4.44 | +0.05 (+1.14%) | 11,060,846 |
29 Dec 2023 | CNY | 4.32 | 4.4 | 4.27 | 4.39 | 4.39 | +0.09 (+2.09%) | 13,151,400 |
28 Dec 2023 | CNY | 4.42 | 4.43 | 4.27 | 4.3 | 4.3 | -0.12 (-2.71%) | 16,110,616 |
27 Dec 2023 | CNY | 4.4 | 4.43 | 4.35 | 4.42 | 4.42 | +0.03 (+0.68%) | 7,111,000 |
26 Dec 2023 | CNY | 4.48 | 4.5 | 4.37 | 4.39 | 4.39 | -0.08 (-1.79%) | 8,188,400 |
25 Dec 2023 | CNY | 4.42 | 4.5 | 4.34 | 4.47 | 4.47 | +0.01 (+0.22%) | 14,570,301 |
22 Dec 2023 | CNY | 4.49 | 4.54 | 4.42 | 4.46 | 4.46 | -0.04 (-0.89%) | 13,451,901 |
21 Dec 2023 | CNY | 4.47 | 4.52 | 4.41 | 4.5 | 4.5 | +0.01 (+0.22%) | 12,861,900 |
20 Dec 2023 | CNY | 4.46 | 4.53 | 4.42 | 4.49 | 4.49 | +0.04 (+0.90%) | 14,626,100 |
19 Dec 2023 | CNY | 4.47 | 4.5 | 4.41 | 4.45 | 4.45 | -0.02 (-0.45%) | 9,671,300 |
18 Dec 2023 | CNY | 4.45 | 4.51 | 4.42 | 4.47 | 4.47 | 0.0 (0.0%) | 7,710,210 |
15 Dec 2023 | CNY | 4.47 | 4.5 | 4.42 | 4.47 | 4.47 | 0.0 (0.0%) | 11,908,600 |
14 Dec 2023 | CNY | 4.5 | 4.54 | 4.43 | 4.47 | 4.47 | -0.04 (-0.89%) | 12,383,023 |
13 Dec 2023 | CNY | 4.45 | 4.59 | 4.43 | 4.51 | 4.51 | +0.06 (+1.35%) | 16,634,612 |