Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 4.92 | 4.95 | 4.88 | 4.89 | 4.89 | -0.03 (-0.61%) | 55,261,231 |
29 Dec 2023 | CNY | 4.88 | 4.93 | 4.87 | 4.92 | 4.92 | +0.03 (+0.61%) | 56,250,969 |
28 Dec 2023 | CNY | 4.83 | 4.91 | 4.82 | 4.89 | 4.89 | +0.06 (+1.24%) | 93,887,566 |
27 Dec 2023 | CNY | 4.84 | 4.86 | 4.79 | 4.83 | 4.83 | -0.02 (-0.41%) | 44,720,448 |
26 Dec 2023 | CNY | 4.86 | 4.88 | 4.83 | 4.85 | 4.85 | -0.03 (-0.61%) | 32,763,800 |
25 Dec 2023 | CNY | 4.84 | 4.89 | 4.83 | 4.88 | 4.88 | +0.03 (+0.62%) | 36,156,504 |
22 Dec 2023 | CNY | 4.84 | 4.87 | 4.81 | 4.85 | 4.85 | +0.02 (+0.41%) | 59,628,903 |
21 Dec 2023 | CNY | 4.83 | 4.86 | 4.8 | 4.83 | 4.83 | -0.01 (-0.21%) | 63,811,205 |
20 Dec 2023 | CNY | 4.87 | 4.9 | 4.83 | 4.84 | 4.84 | -0.04 (-0.82%) | 53,428,694 |
19 Dec 2023 | CNY | 4.88 | 4.9 | 4.84 | 4.88 | 4.88 | +0.01 (+0.21%) | 56,867,662 |
18 Dec 2023 | CNY | 4.86 | 4.94 | 4.86 | 4.87 | 4.87 | -0.01 (-0.20%) | 77,633,285 |
15 Dec 2023 | CNY | 4.98 | 4.99 | 4.88 | 4.88 | 4.88 | -0.1 (-2.01%) | 75,365,349 |
14 Dec 2023 | CNY | 5.03 | 5.03 | 4.95 | 4.98 | 4.98 | -0.03 (-0.60%) | 62,312,557 |
13 Dec 2023 | CNY | 5.06 | 5.08 | 5 | 5.01 | 5.01 | -0.05 (-0.99%) | 36,636,500 |
12 Dec 2023 | CNY | 5.05 | 5.08 | 5.03 | 5.06 | 5.06 | -0.01 (-0.20%) | 47,684,398 |
11 Dec 2023 | CNY | 4.97 | 5.08 | 4.94 | 5.07 | 5.07 | +0.11 (+2.22%) | 82,205,993 |
8 Dec 2023 | CNY | 5.05 | 5.12 | 4.96 | 4.96 | 4.96 | -0.1 (-1.98%) | 102,283,454 |
7 Dec 2023 | CNY | 5.03 | 5.08 | 4.99 | 5.06 | 5.06 | +0.04 (+0.80%) | 82,988,285 |
6 Dec 2023 | CNY | 5 | 5.06 | 4.96 | 5.02 | 5.02 | +0.01 (+0.20%) | 68,664,006 |
5 Dec 2023 | CNY | 5.08 | 5.09 | 5 | 5.01 | 5.01 | -0.07 (-1.38%) | 64,009,776 |
4 Dec 2023 | CNY | 5.1 | 5.1 | 5.06 | 5.08 | 5.08 | +0.01 (+0.20%) | 48,580,429 |
1 Dec 2023 | CNY | 5.1 | 5.15 | 5.05 | 5.07 | 5.07 | +0.02 (+0.40%) | 85,974,143 |
30 Nov 2023 | CNY | 5.04 | 5.13 | 5.02 | 5.05 | 5.05 | +0.02 (+0.40%) | 218,517,231 |
29 Nov 2023 | CNY | 5.04 | 5.05 | 5.01 | 5.03 | 5.03 | 0.0 (0.0%) | 42,892,049 |
28 Nov 2023 | CNY | 5 | 5.05 | 4.98 | 5.03 | 5.03 | +0.04 (+0.80%) | 49,834,600 |
27 Nov 2023 | CNY | 4.99 | 5.01 | 4.93 | 4.99 | 4.99 | +0.02 (+0.40%) | 62,462,429 |
24 Nov 2023 | CNY | 4.99 | 5 | 4.96 | 4.97 | 4.97 | -0.02 (-0.40%) | 41,757,071 |
23 Nov 2023 | CNY | 4.98 | 4.99 | 4.95 | 4.99 | 4.99 | +0.02 (+0.40%) | 34,628,300 |
22 Nov 2023 | CNY | 4.98 | 5.03 | 4.96 | 4.97 | 4.97 | -0.02 (-0.40%) | 48,485,300 |
21 Nov 2023 | CNY | 4.95 | 5.02 | 4.93 | 4.99 | 4.99 | +0.06 (+1.22%) | 96,422,280 |