Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.06 | 5.15 | 5 | 5.14 | 5.14 | +0.08 (+1.58%) | 12,900,670 |
8 Jan 2024 | CNY | 5.17 | 5.17 | 5.05 | 5.06 | 5.06 | -0.12 (-2.32%) | 14,513,200 |
5 Jan 2024 | CNY | 5.1 | 5.24 | 5.09 | 5.18 | 5.18 | +0.08 (+1.57%) | 21,672,750 |
4 Jan 2024 | CNY | 5.09 | 5.12 | 5.05 | 5.1 | 5.1 | +0.01 (+0.20%) | 6,869,200 |
3 Jan 2024 | CNY | 5.07 | 5.11 | 5.07 | 5.09 | 5.09 | +0.02 (+0.39%) | 7,567,040 |
2 Jan 2024 | CNY | 5.06 | 5.11 | 5.05 | 5.07 | 5.07 | 0.0 (0.0%) | 8,408,020 |
29 Dec 2023 | CNY | 5.08 | 5.1 | 5.06 | 5.07 | 5.07 | -0.02 (-0.39%) | 7,197,200 |
28 Dec 2023 | CNY | 5.03 | 5.1 | 5.01 | 5.09 | 5.09 | +0.06 (+1.19%) | 8,312,170 |
27 Dec 2023 | CNY | 4.98 | 5.04 | 4.96 | 5.03 | 5.03 | +0.05 (+1.00%) | 6,325,500 |
26 Dec 2023 | CNY | 5 | 5.01 | 4.98 | 4.98 | 4.98 | -0.02 (-0.40%) | 4,023,700 |
25 Dec 2023 | CNY | 5.01 | 5.03 | 4.98 | 5 | 5 | -0.02 (-0.40%) | 4,969,100 |
22 Dec 2023 | CNY | 5.02 | 5.04 | 5 | 5.02 | 5.02 | -0.01 (-0.20%) | 7,130,390 |
21 Dec 2023 | CNY | 5.03 | 5.04 | 4.95 | 5.03 | 5.03 | 0.0 (0.0%) | 10,777,080 |
20 Dec 2023 | CNY | 5.04 | 5.08 | 5.02 | 5.03 | 5.03 | 0.0 (0.0%) | 7,165,360 |
19 Dec 2023 | CNY | 5.07 | 5.09 | 5.01 | 5.03 | 5.03 | -0.03 (-0.59%) | 9,355,740 |
18 Dec 2023 | CNY | 5.08 | 5.11 | 5.05 | 5.06 | 5.06 | -0.03 (-0.59%) | 6,822,000 |
15 Dec 2023 | CNY | 5.14 | 5.16 | 5.08 | 5.09 | 5.09 | -0.04 (-0.78%) | 7,076,910 |
14 Dec 2023 | CNY | 5.16 | 5.16 | 5.13 | 5.13 | 5.13 | -0.01 (-0.19%) | 4,360,240 |
13 Dec 2023 | CNY | 5.16 | 5.17 | 5.13 | 5.14 | 5.14 | -0.02 (-0.39%) | 5,640,610 |
12 Dec 2023 | CNY | 5.13 | 5.17 | 5.11 | 5.16 | 5.16 | +0.02 (+0.39%) | 6,449,430 |
11 Dec 2023 | CNY | 5.08 | 5.15 | 5.04 | 5.14 | 5.14 | +0.04 (+0.78%) | 9,328,060 |
8 Dec 2023 | CNY | 5.1 | 5.13 | 5.09 | 5.1 | 5.1 | -0.01 (-0.20%) | 6,708,670 |
7 Dec 2023 | CNY | 5.08 | 5.12 | 5.04 | 5.11 | 5.11 | +0.02 (+0.39%) | 6,855,720 |
6 Dec 2023 | CNY | 5.08 | 5.11 | 5.04 | 5.09 | 5.09 | +0.01 (+0.20%) | 5,900,870 |
5 Dec 2023 | CNY | 5.12 | 5.13 | 5.08 | 5.08 | 5.08 | -0.05 (-0.97%) | 7,733,800 |
4 Dec 2023 | CNY | 5.13 | 5.16 | 5.11 | 5.13 | 5.13 | -0.02 (-0.39%) | 5,462,910 |
1 Dec 2023 | CNY | 5.1 | 5.15 | 5.1 | 5.15 | 5.15 | +0.06 (+1.18%) | 8,619,800 |
30 Nov 2023 | CNY | 5.1 | 5.14 | 5.08 | 5.09 | 5.09 | 0.0 (0.0%) | 6,627,750 |
29 Nov 2023 | CNY | 5.15 | 5.16 | 5.08 | 5.09 | 5.09 | -0.07 (-1.36%) | 9,469,210 |
28 Nov 2023 | CNY | 5.17 | 5.17 | 5.14 | 5.16 | 5.16 | -0.01 (-0.19%) | 8,076,200 |