Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 4.86 | 5.22 | 4.83 | 5 | 5 | +0.14 (+2.88%) | 21,670,700 |
25 Dec 2023 | CNY | 4.89 | 4.91 | 4.84 | 4.86 | 4.86 | -0.03 (-0.61%) | 5,490,270 |
22 Dec 2023 | CNY | 4.96 | 4.97 | 4.87 | 4.89 | 4.89 | -0.08 (-1.61%) | 6,233,100 |
21 Dec 2023 | CNY | 4.93 | 4.98 | 4.83 | 4.97 | 4.97 | +0.05 (+1.02%) | 6,609,210 |
20 Dec 2023 | CNY | 4.98 | 5.04 | 4.91 | 4.92 | 4.92 | -0.06 (-1.20%) | 6,545,100 |
19 Dec 2023 | CNY | 5.01 | 5.04 | 4.95 | 4.98 | 4.98 | -0.05 (-0.99%) | 5,802,900 |
18 Dec 2023 | CNY | 5.13 | 5.13 | 5.02 | 5.03 | 5.03 | -0.09 (-1.76%) | 7,556,000 |
15 Dec 2023 | CNY | 5.18 | 5.2 | 5.12 | 5.12 | 5.12 | -0.04 (-0.78%) | 7,387,300 |
14 Dec 2023 | CNY | 5.09 | 5.2 | 5.09 | 5.16 | 5.16 | +0.07 (+1.38%) | 7,472,200 |
13 Dec 2023 | CNY | 5.06 | 5.15 | 5.05 | 5.09 | 5.09 | +0.02 (+0.39%) | 6,910,100 |
12 Dec 2023 | CNY | 5.06 | 5.07 | 5.03 | 5.07 | 5.07 | -0.01 (-0.20%) | 4,331,000 |
11 Dec 2023 | CNY | 5 | 5.1 | 4.95 | 5.08 | 5.08 | +0.06 (+1.20%) | 7,371,160 |
8 Dec 2023 | CNY | 5.11 | 5.13 | 5.01 | 5.02 | 5.02 | -0.09 (-1.76%) | 7,937,090 |
7 Dec 2023 | CNY | 5.12 | 5.14 | 5.08 | 5.11 | 5.11 | -0.02 (-0.39%) | 5,585,520 |
6 Dec 2023 | CNY | 5.1 | 5.15 | 5.08 | 5.13 | 5.13 | +0.03 (+0.59%) | 4,587,300 |
5 Dec 2023 | CNY | 5.22 | 5.22 | 5.09 | 5.1 | 5.1 | -0.11 (-2.11%) | 6,677,400 |
4 Dec 2023 | CNY | 5.25 | 5.28 | 5.19 | 5.21 | 5.21 | -0.05 (-0.95%) | 5,821,300 |
1 Dec 2023 | CNY | 5.22 | 5.27 | 5.2 | 5.26 | 5.26 | +0.06 (+1.15%) | 7,681,280 |
30 Nov 2023 | CNY | 5.22 | 5.24 | 5.18 | 5.2 | 5.2 | -0.02 (-0.38%) | 4,997,060 |
29 Nov 2023 | CNY | 5.27 | 5.34 | 5.21 | 5.22 | 5.22 | -0.06 (-1.14%) | 6,022,660 |
28 Nov 2023 | CNY | 5.24 | 5.28 | 5.2 | 5.28 | 5.28 | +0.06 (+1.15%) | 6,038,990 |
27 Nov 2023 | CNY | 5.25 | 5.32 | 5.21 | 5.22 | 5.22 | -0.04 (-0.76%) | 7,687,900 |
24 Nov 2023 | CNY | 5.33 | 5.35 | 5.25 | 5.26 | 5.26 | -0.07 (-1.31%) | 6,374,200 |
23 Nov 2023 | CNY | 5.26 | 5.33 | 5.26 | 5.33 | 5.33 | +0.06 (+1.14%) | 6,025,760 |
22 Nov 2023 | CNY | 5.35 | 5.36 | 5.26 | 5.27 | 5.27 | -0.08 (-1.50%) | 7,713,230 |
21 Nov 2023 | CNY | 5.39 | 5.42 | 5.34 | 5.35 | 5.35 | -0.04 (-0.74%) | 7,855,700 |
20 Nov 2023 | CNY | 5.36 | 5.41 | 5.36 | 5.39 | 5.39 | +0.03 (+0.56%) | 8,596,100 |
17 Nov 2023 | CNY | 5.35 | 5.38 | 5.32 | 5.36 | 5.36 | +0.01 (+0.19%) | 5,843,000 |
16 Nov 2023 | CNY | 5.38 | 5.38 | 5.34 | 5.35 | 5.35 | -0.02 (-0.37%) | 4,574,000 |
15 Nov 2023 | CNY | 5.39 | 5.41 | 5.36 | 5.37 | 5.37 | -0.01 (-0.19%) | 6,458,960 |