Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.64 | 4.69 | 4.61 | 4.67 | 4.67 | +0.02 (+0.43%) | 84,070,100 |
8 Jan 2024 | CNY | 4.65 | 4.68 | 4.62 | 4.65 | 4.65 | 0.0 (0.0%) | 81,258,970 |
5 Jan 2024 | CNY | 4.62 | 4.69 | 4.6 | 4.65 | 4.65 | +0.04 (+0.87%) | 115,671,300 |
4 Jan 2024 | CNY | 4.57 | 4.62 | 4.57 | 4.61 | 4.61 | +0.03 (+0.66%) | 67,140,890 |
3 Jan 2024 | CNY | 4.55 | 4.59 | 4.54 | 4.58 | 4.58 | +0.03 (+0.66%) | 52,071,630 |
2 Jan 2024 | CNY | 4.53 | 4.57 | 4.52 | 4.55 | 4.55 | +0.02 (+0.44%) | 57,304,630 |
29 Dec 2023 | CNY | 4.52 | 4.54 | 4.51 | 4.53 | 4.53 | +0.01 (+0.22%) | 47,937,980 |
28 Dec 2023 | CNY | 4.47 | 4.53 | 4.46 | 4.52 | 4.52 | +0.05 (+1.12%) | 81,454,910 |
27 Dec 2023 | CNY | 4.43 | 4.47 | 4.41 | 4.47 | 4.47 | +0.04 (+0.90%) | 51,102,910 |
26 Dec 2023 | CNY | 4.41 | 4.45 | 4.4 | 4.43 | 4.43 | +0.02 (+0.45%) | 43,740,430 |
25 Dec 2023 | CNY | 4.42 | 4.43 | 4.4 | 4.41 | 4.41 | -0.01 (-0.23%) | 46,998,140 |
22 Dec 2023 | CNY | 4.4 | 4.44 | 4.37 | 4.42 | 4.42 | +0.02 (+0.45%) | 80,507,410 |
21 Dec 2023 | CNY | 4.46 | 4.47 | 4.38 | 4.4 | 4.4 | -0.06 (-1.35%) | 127,133,600 |
20 Dec 2023 | CNY | 4.47 | 4.5 | 4.46 | 4.46 | 4.46 | -0.01 (-0.22%) | 47,380,870 |
19 Dec 2023 | CNY | 4.48 | 4.5 | 4.46 | 4.47 | 4.47 | -0.01 (-0.22%) | 43,027,150 |
18 Dec 2023 | CNY | 4.49 | 4.51 | 4.47 | 4.48 | 4.48 | 0.0 (0.0%) | 45,193,320 |
15 Dec 2023 | CNY | 4.51 | 4.53 | 4.48 | 4.48 | 4.48 | -0.03 (-0.67%) | 50,461,710 |
14 Dec 2023 | CNY | 4.54 | 4.55 | 4.51 | 4.51 | 4.51 | -0.02 (-0.44%) | 32,066,480 |
13 Dec 2023 | CNY | 4.56 | 4.58 | 4.53 | 4.53 | 4.53 | -0.04 (-0.88%) | 33,334,980 |
12 Dec 2023 | CNY | 4.51 | 4.57 | 4.5 | 4.57 | 4.57 | +0.05 (+1.11%) | 60,285,960 |
11 Dec 2023 | CNY | 4.53 | 4.54 | 4.45 | 4.52 | 4.52 | -0.02 (-0.44%) | 80,518,030 |
8 Dec 2023 | CNY | 4.53 | 4.57 | 4.51 | 4.54 | 4.54 | +0.02 (+0.44%) | 75,709,970 |
7 Dec 2023 | CNY | 4.49 | 4.54 | 4.47 | 4.52 | 4.52 | +0.04 (+0.89%) | 60,880,800 |
6 Dec 2023 | CNY | 4.53 | 4.53 | 4.46 | 4.48 | 4.48 | -0.05 (-1.10%) | 64,718,980 |
5 Dec 2023 | CNY | 4.58 | 4.59 | 4.52 | 4.53 | 4.53 | -0.06 (-1.31%) | 50,056,790 |
4 Dec 2023 | CNY | 4.55 | 4.59 | 4.55 | 4.59 | 4.59 | +0.04 (+0.88%) | 56,135,150 |
1 Dec 2023 | CNY | 4.54 | 4.57 | 4.53 | 4.55 | 4.55 | +0.02 (+0.44%) | 47,357,990 |
30 Nov 2023 | CNY | 4.5 | 4.55 | 4.49 | 4.53 | 4.53 | +0.03 (+0.67%) | 49,619,220 |
29 Nov 2023 | CNY | 4.52 | 4.53 | 4.49 | 4.5 | 4.5 | -0.02 (-0.44%) | 41,930,040 |
28 Nov 2023 | CNY | 4.55 | 4.55 | 4.51 | 4.52 | 4.52 | -0.02 (-0.44%) | 38,121,270 |