Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 5.09 | 5.11 | 5.03 | 5.05 | 5.05 | -0.03 (-0.59%) | 5,715,400 |
21 Dec 2023 | CNY | 5.07 | 5.1 | 4.99 | 5.08 | 5.08 | -0.02 (-0.39%) | 6,596,900 |
20 Dec 2023 | CNY | 5.12 | 5.15 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 5,940,073 |
19 Dec 2023 | CNY | 5.13 | 5.17 | 5.08 | 5.1 | 5.1 | -0.03 (-0.58%) | 4,648,200 |
18 Dec 2023 | CNY | 5.19 | 5.22 | 5.12 | 5.13 | 5.13 | -0.08 (-1.54%) | 4,464,800 |
15 Dec 2023 | CNY | 5.2 | 5.26 | 5.18 | 5.21 | 5.21 | 0.0 (0.0%) | 5,694,400 |
14 Dec 2023 | CNY | 5.21 | 5.26 | 5.19 | 5.21 | 5.21 | +0.01 (+0.19%) | 6,192,800 |
13 Dec 2023 | CNY | 5.23 | 5.28 | 5.19 | 5.2 | 5.2 | -0.04 (-0.76%) | 7,062,600 |
12 Dec 2023 | CNY | 5.32 | 5.37 | 5.24 | 5.24 | 5.24 | -0.12 (-2.24%) | 9,564,200 |
11 Dec 2023 | CNY | 5.15 | 5.36 | 5.09 | 5.36 | 5.36 | +0.18 (+3.47%) | 16,679,445 |
8 Dec 2023 | CNY | 5.46 | 5.48 | 5.13 | 5.18 | 5.18 | -0.28 (-5.13%) | 22,986,300 |
7 Dec 2023 | CNY | 5.45 | 5.48 | 5.4 | 5.46 | 5.46 | +0.02 (+0.37%) | 11,082,700 |
6 Dec 2023 | CNY | 5.33 | 5.47 | 5.31 | 5.44 | 5.44 | +0.11 (+2.06%) | 11,637,988 |
5 Dec 2023 | CNY | 5.41 | 5.41 | 5.33 | 5.33 | 5.33 | -0.08 (-1.48%) | 5,029,600 |
4 Dec 2023 | CNY | 5.4 | 5.48 | 5.35 | 5.41 | 5.41 | +0.01 (+0.19%) | 9,013,219 |
1 Dec 2023 | CNY | 5.39 | 5.46 | 5.36 | 5.4 | 5.4 | +0.02 (+0.37%) | 7,702,206 |
30 Nov 2023 | CNY | 5.4 | 5.43 | 5.34 | 5.38 | 5.38 | -0.04 (-0.74%) | 7,171,525 |
29 Nov 2023 | CNY | 5.46 | 5.49 | 5.41 | 5.42 | 5.42 | -0.04 (-0.73%) | 2,970,100 |
28 Nov 2023 | CNY | 5.38 | 5.47 | 5.36 | 5.46 | 5.46 | +0.09 (+1.68%) | 9,129,431 |
27 Nov 2023 | CNY | 5.39 | 5.39 | 5.32 | 5.37 | 5.37 | +0.02 (+0.37%) | 8,086,800 |
24 Nov 2023 | CNY | 5.35 | 5.39 | 5.33 | 5.35 | 5.35 | -0.03 (-0.56%) | 4,925,500 |
23 Nov 2023 | CNY | 5.3 | 5.39 | 5.3 | 5.38 | 5.38 | +0.06 (+1.13%) | 4,848,000 |
22 Nov 2023 | CNY | 5.34 | 5.36 | 5.31 | 5.32 | 5.32 | -0.02 (-0.37%) | 3,342,400 |
21 Nov 2023 | CNY | 5.32 | 5.37 | 5.31 | 5.34 | 5.34 | +0.02 (+0.38%) | 5,703,922 |
20 Nov 2023 | CNY | 5.37 | 5.39 | 5.3 | 5.32 | 5.32 | -0.04 (-0.75%) | 6,294,062 |
17 Nov 2023 | CNY | 5.39 | 5.39 | 5.34 | 5.36 | 5.36 | -0.01 (-0.19%) | 5,344,900 |
16 Nov 2023 | CNY | 5.38 | 5.4 | 5.34 | 5.37 | 5.37 | 0.0 (0.0%) | 7,583,700 |
15 Nov 2023 | CNY | 5.39 | 5.39 | 5.32 | 5.37 | 5.37 | 0.0 (0.0%) | 5,101,900 |
14 Nov 2023 | CNY | 5.38 | 5.38 | 5.33 | 5.37 | 5.37 | -0.01 (-0.19%) | 2,879,100 |
13 Nov 2023 | CNY | 5.36 | 5.38 | 5.28 | 5.38 | 5.38 | +0.05 (+0.94%) | 3,286,938 |