Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 5.37 | 5.45 | 5.24 | 5.25 | 5.25 | -0.09 (-1.69%) | 33,086,850 |
25 Dec 2023 | CNY | 5.28 | 5.36 | 5.17 | 5.34 | 5.34 | +0.07 (+1.33%) | 26,799,500 |
22 Dec 2023 | CNY | 5.23 | 5.38 | 5.22 | 5.27 | 5.27 | +0.05 (+0.96%) | 34,840,520 |
21 Dec 2023 | CNY | 5.23 | 5.26 | 5.17 | 5.22 | 5.22 | -0.02 (-0.38%) | 19,205,160 |
20 Dec 2023 | CNY | 5.25 | 5.34 | 5.23 | 5.24 | 5.24 | 0.0 (0.0%) | 24,190,090 |
19 Dec 2023 | CNY | 5.26 | 5.28 | 5.19 | 5.24 | 5.24 | 0.0 (0.0%) | 18,616,000 |
18 Dec 2023 | CNY | 5.26 | 5.3 | 5.2 | 5.24 | 5.24 | -0.01 (-0.19%) | 15,774,760 |
15 Dec 2023 | CNY | 5.32 | 5.35 | 5.23 | 5.25 | 5.25 | -0.07 (-1.32%) | 17,725,550 |
14 Dec 2023 | CNY | 5.34 | 5.36 | 5.27 | 5.32 | 5.32 | +0.01 (+0.19%) | 21,917,280 |
13 Dec 2023 | CNY | 5.31 | 5.37 | 5.3 | 5.31 | 5.31 | -0.01 (-0.19%) | 20,052,720 |
12 Dec 2023 | CNY | 5.3 | 5.33 | 5.25 | 5.32 | 5.32 | 0.0 (0.0%) | 17,094,150 |
11 Dec 2023 | CNY | 5.21 | 5.34 | 5.15 | 5.32 | 5.32 | +0.12 (+2.31%) | 29,285,180 |
8 Dec 2023 | CNY | 5.25 | 5.31 | 5.2 | 5.2 | 5.2 | -0.07 (-1.33%) | 23,179,300 |
7 Dec 2023 | CNY | 5.3 | 5.33 | 5.25 | 5.27 | 5.27 | -0.04 (-0.75%) | 20,521,440 |
6 Dec 2023 | CNY | 5.29 | 5.33 | 5.25 | 5.31 | 5.31 | +0.03 (+0.57%) | 20,237,530 |
5 Dec 2023 | CNY | 5.38 | 5.41 | 5.27 | 5.28 | 5.28 | -0.11 (-2.04%) | 27,909,120 |
4 Dec 2023 | CNY | 5.37 | 5.42 | 5.32 | 5.39 | 5.39 | +0.02 (+0.37%) | 31,771,960 |
1 Dec 2023 | CNY | 5.28 | 5.38 | 5.27 | 5.37 | 5.37 | +0.12 (+2.29%) | 39,276,320 |
30 Nov 2023 | CNY | 5.28 | 5.3 | 5.22 | 5.25 | 5.25 | -0.03 (-0.57%) | 25,164,480 |
29 Nov 2023 | CNY | 5.21 | 5.34 | 5.19 | 5.28 | 5.28 | +0.1 (+1.93%) | 37,867,300 |
28 Nov 2023 | CNY | 5.22 | 5.23 | 5.12 | 5.18 | 5.18 | -0.05 (-0.96%) | 28,023,240 |
27 Nov 2023 | CNY | 5.19 | 5.25 | 5.16 | 5.23 | 5.23 | +0.08 (+1.55%) | 43,282,470 |
24 Nov 2023 | CNY | 5.12 | 5.22 | 5.11 | 5.15 | 5.15 | +0.04 (+0.78%) | 36,046,130 |
23 Nov 2023 | CNY | 5.05 | 5.11 | 5.04 | 5.11 | 5.11 | +0.05 (+0.99%) | 19,428,900 |
22 Nov 2023 | CNY | 5.07 | 5.1 | 5.01 | 5.06 | 5.06 | +0.01 (+0.20%) | 19,838,100 |
21 Nov 2023 | CNY | 5.05 | 5.14 | 5.04 | 5.05 | 5.05 | +0.02 (+0.40%) | 24,878,230 |
20 Nov 2023 | CNY | 5.03 | 5.05 | 4.98 | 5.03 | 5.03 | +0.03 (+0.60%) | 23,303,200 |
17 Nov 2023 | CNY | 5.06 | 5.1 | 4.99 | 5 | 5 | -0.05 (-0.99%) | 20,435,300 |
16 Nov 2023 | CNY | 5.03 | 5.08 | 5 | 5.05 | 5.05 | +0.01 (+0.20%) | 24,037,300 |
15 Nov 2023 | CNY | 5.09 | 5.11 | 5.01 | 5.04 | 5.04 | -0.03 (-0.59%) | 24,263,930 |