Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 5.19 | 5.23 | 4.99 | 5.08 | 5.08 | -0.12 (-2.31%) | 32,279,340 |
25 Dec 2023 | CNY | 5.28 | 5.32 | 5.15 | 5.2 | 5.2 | -0.14 (-2.62%) | 29,079,440 |
22 Dec 2023 | CNY | 5.29 | 5.42 | 5.26 | 5.34 | 5.34 | +0.02 (+0.38%) | 28,819,830 |
21 Dec 2023 | CNY | 5.29 | 5.35 | 5.2 | 5.32 | 5.32 | +0.03 (+0.57%) | 21,274,690 |
20 Dec 2023 | CNY | 5.27 | 5.45 | 5.26 | 5.29 | 5.29 | +0.01 (+0.19%) | 29,211,690 |
19 Dec 2023 | CNY | 5.31 | 5.31 | 5.21 | 5.28 | 5.28 | -0.01 (-0.19%) | 19,667,150 |
18 Dec 2023 | CNY | 5.31 | 5.39 | 5.26 | 5.29 | 5.29 | -0.02 (-0.38%) | 25,050,560 |
15 Dec 2023 | CNY | 5.3 | 5.4 | 5.26 | 5.31 | 5.31 | +0.01 (+0.19%) | 26,509,960 |
14 Dec 2023 | CNY | 5.35 | 5.41 | 5.29 | 5.3 | 5.3 | -0.06 (-1.12%) | 19,590,810 |
13 Dec 2023 | CNY | 5.41 | 5.46 | 5.34 | 5.36 | 5.36 | -0.06 (-1.11%) | 33,100,390 |
12 Dec 2023 | CNY | 5.13 | 5.46 | 5.11 | 5.42 | 5.42 | +0.28 (+5.45%) | 71,743,830 |
11 Dec 2023 | CNY | 4.98 | 5.16 | 4.91 | 5.14 | 5.14 | +0.17 (+3.42%) | 37,809,040 |
8 Dec 2023 | CNY | 5 | 5 | 4.9 | 4.97 | 4.97 | -0.01 (-0.20%) | 28,270,660 |
7 Dec 2023 | CNY | 5.06 | 5.08 | 4.94 | 4.98 | 4.98 | -0.05 (-0.99%) | 21,735,000 |
6 Dec 2023 | CNY | 5.01 | 5.06 | 4.93 | 5.03 | 5.03 | -0.01 (-0.20%) | 36,417,740 |
5 Dec 2023 | CNY | 5.07 | 5.11 | 4.98 | 5.04 | 5.04 | -0.08 (-1.56%) | 39,238,260 |
4 Dec 2023 | CNY | 4.98 | 5.24 | 4.96 | 5.12 | 5.12 | +0.21 (+4.28%) | 60,956,460 |
1 Dec 2023 | CNY | 4.77 | 4.92 | 4.75 | 4.91 | 4.91 | +0.11 (+2.29%) | 42,645,990 |
30 Nov 2023 | CNY | 4.6 | 4.84 | 4.59 | 4.8 | 4.8 | +0.2 (+4.35%) | 52,431,210 |
29 Nov 2023 | CNY | 4.51 | 4.65 | 4.5 | 4.6 | 4.6 | +0.1 (+2.22%) | 41,004,260 |
28 Nov 2023 | CNY | 4.54 | 4.54 | 4.46 | 4.5 | 4.5 | -0.04 (-0.88%) | 16,813,000 |
27 Nov 2023 | CNY | 4.51 | 4.56 | 4.46 | 4.54 | 4.54 | +0.04 (+0.89%) | 18,439,260 |
24 Nov 2023 | CNY | 4.52 | 4.53 | 4.49 | 4.5 | 4.5 | -0.02 (-0.44%) | 9,004,950 |
23 Nov 2023 | CNY | 4.45 | 4.53 | 4.43 | 4.52 | 4.52 | +0.06 (+1.35%) | 12,433,190 |
22 Nov 2023 | CNY | 4.49 | 4.52 | 4.46 | 4.46 | 4.46 | -0.03 (-0.67%) | 10,496,180 |
21 Nov 2023 | CNY | 4.5 | 4.55 | 4.48 | 4.49 | 4.49 | 0.0 (0.0%) | 16,968,540 |
20 Nov 2023 | CNY | 4.49 | 4.5 | 4.45 | 4.49 | 4.49 | +0.01 (+0.22%) | 11,800,900 |
17 Nov 2023 | CNY | 4.49 | 4.51 | 4.45 | 4.48 | 4.48 | -0.01 (-0.22%) | 11,414,150 |
16 Nov 2023 | CNY | 4.49 | 4.51 | 4.47 | 4.49 | 4.49 | -0.02 (-0.44%) | 10,872,550 |
15 Nov 2023 | CNY | 4.52 | 4.55 | 4.47 | 4.51 | 4.51 | +0.01 (+0.22%) | 16,121,100 |