Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 4.04 | 4.09 | 4 | 4.06 | 4.06 | +0.03 (+0.74%) | 8,801,551 |
26 Dec 2023 | CNY | 4.07 | 4.07 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 6,124,750 |
25 Dec 2023 | CNY | 4.08 | 4.11 | 4.04 | 4.05 | 4.05 | -0.05 (-1.22%) | 7,793,800 |
22 Dec 2023 | CNY | 4.14 | 4.17 | 4.09 | 4.1 | 4.1 | -0.05 (-1.20%) | 10,112,500 |
21 Dec 2023 | CNY | 4.12 | 4.16 | 4.07 | 4.15 | 4.15 | +0.03 (+0.73%) | 7,734,300 |
20 Dec 2023 | CNY | 4.17 | 4.21 | 4.11 | 4.12 | 4.12 | -0.04 (-0.96%) | 8,638,544 |
19 Dec 2023 | CNY | 4.24 | 4.24 | 4.13 | 4.16 | 4.16 | -0.04 (-0.95%) | 8,232,599 |
18 Dec 2023 | CNY | 4.25 | 4.29 | 4.19 | 4.2 | 4.2 | -0.06 (-1.41%) | 9,030,395 |
15 Dec 2023 | CNY | 4.28 | 4.3 | 4.24 | 4.26 | 4.26 | -0.02 (-0.47%) | 7,921,270 |
14 Dec 2023 | CNY | 4.26 | 4.3 | 4.25 | 4.28 | 4.28 | +0.04 (+0.94%) | 9,807,950 |
13 Dec 2023 | CNY | 4.26 | 4.28 | 4.23 | 4.24 | 4.24 | -0.02 (-0.47%) | 7,830,243 |
12 Dec 2023 | CNY | 4.21 | 4.26 | 4.19 | 4.26 | 4.26 | +0.05 (+1.19%) | 8,731,200 |
11 Dec 2023 | CNY | 4.17 | 4.22 | 4.11 | 4.21 | 4.21 | +0.03 (+0.72%) | 10,539,628 |
8 Dec 2023 | CNY | 4.3 | 4.3 | 4.17 | 4.18 | 4.18 | -0.1 (-2.34%) | 14,250,434 |
7 Dec 2023 | CNY | 4.26 | 4.3 | 4.24 | 4.28 | 4.28 | +0.01 (+0.23%) | 10,244,100 |
6 Dec 2023 | CNY | 4.25 | 4.31 | 4.22 | 4.27 | 4.27 | +0.02 (+0.47%) | 8,941,295 |
5 Dec 2023 | CNY | 4.34 | 4.34 | 4.25 | 4.25 | 4.25 | -0.1 (-2.30%) | 10,096,628 |
4 Dec 2023 | CNY | 4.32 | 4.38 | 4.31 | 4.35 | 4.35 | +0.04 (+0.93%) | 12,331,820 |
1 Dec 2023 | CNY | 4.27 | 4.33 | 4.23 | 4.31 | 4.31 | +0.03 (+0.70%) | 11,039,000 |
30 Nov 2023 | CNY | 4.3 | 4.31 | 4.24 | 4.28 | 4.28 | -0.01 (-0.23%) | 9,244,800 |
29 Nov 2023 | CNY | 4.37 | 4.38 | 4.28 | 4.29 | 4.29 | -0.08 (-1.83%) | 14,659,900 |
28 Nov 2023 | CNY | 4.34 | 4.39 | 4.33 | 4.37 | 4.37 | +0.01 (+0.23%) | 11,368,200 |
27 Nov 2023 | CNY | 4.39 | 4.4 | 4.33 | 4.36 | 4.36 | -0.03 (-0.68%) | 13,711,158 |
24 Nov 2023 | CNY | 4.46 | 4.47 | 4.37 | 4.39 | 4.39 | -0.08 (-1.79%) | 18,923,160 |
23 Nov 2023 | CNY | 4.42 | 4.48 | 4.4 | 4.47 | 4.47 | +0.02 (+0.45%) | 18,901,045 |
22 Nov 2023 | CNY | 4.49 | 4.57 | 4.45 | 4.45 | 4.45 | -0.04 (-0.89%) | 22,664,620 |
21 Nov 2023 | CNY | 4.46 | 4.56 | 4.43 | 4.49 | 4.49 | +0.03 (+0.67%) | 32,671,700 |
20 Nov 2023 | CNY | 4.48 | 4.49 | 4.45 | 4.46 | 4.46 | -0.01 (-0.22%) | 20,116,511 |
17 Nov 2023 | CNY | 4.5 | 4.52 | 4.44 | 4.47 | 4.47 | -0.06 (-1.32%) | 29,875,000 |
16 Nov 2023 | CNY | 4.44 | 4.66 | 4.39 | 4.53 | 4.53 | +0.09 (+2.03%) | 70,464,568 |