Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.21 | 5.27 | 5.17 | 5.25 | 5.25 | +0.03 (+0.57%) | 21,641,110 |
8 Jan 2024 | CNY | 5.26 | 5.29 | 5.21 | 5.22 | 5.22 | -0.05 (-0.95%) | 29,475,410 |
5 Jan 2024 | CNY | 5.17 | 5.32 | 5.15 | 5.27 | 5.27 | +0.1 (+1.93%) | 69,906,830 |
4 Jan 2024 | CNY | 5.16 | 5.19 | 5.13 | 5.17 | 5.17 | +0.01 (+0.19%) | 23,182,970 |
3 Jan 2024 | CNY | 5.13 | 5.17 | 5.12 | 5.16 | 5.16 | +0.04 (+0.78%) | 24,325,140 |
2 Jan 2024 | CNY | 5.14 | 5.17 | 5.12 | 5.12 | 5.12 | -0.02 (-0.39%) | 27,079,020 |
29 Dec 2023 | CNY | 5.13 | 5.16 | 5.13 | 5.14 | 5.14 | -0.01 (-0.19%) | 18,232,880 |
28 Dec 2023 | CNY | 5.11 | 5.16 | 5.09 | 5.15 | 5.15 | +0.04 (+0.78%) | 38,567,900 |
27 Dec 2023 | CNY | 4.99 | 5.13 | 4.98 | 5.11 | 5.11 | +0.13 (+2.61%) | 47,241,090 |
26 Dec 2023 | CNY | 4.99 | 4.99 | 4.97 | 4.98 | 4.98 | 0.0 (0.0%) | 15,778,490 |
25 Dec 2023 | CNY | 4.98 | 5 | 4.96 | 4.98 | 4.98 | -0.01 (-0.20%) | 21,331,870 |
22 Dec 2023 | CNY | 5 | 5.02 | 4.97 | 4.99 | 4.99 | -0.02 (-0.40%) | 28,576,810 |
21 Dec 2023 | CNY | 5.04 | 5.04 | 4.95 | 5.01 | 5.01 | -0.04 (-0.79%) | 50,143,150 |
20 Dec 2023 | CNY | 5.07 | 5.09 | 5.04 | 5.05 | 5.05 | -0.02 (-0.39%) | 27,105,090 |
19 Dec 2023 | CNY | 5.09 | 5.09 | 5.05 | 5.07 | 5.07 | -0.01 (-0.20%) | 29,622,110 |
18 Dec 2023 | CNY | 5.11 | 5.13 | 5.08 | 5.08 | 5.08 | -0.03 (-0.59%) | 27,781,030 |
15 Dec 2023 | CNY | 5.14 | 5.17 | 5.1 | 5.11 | 5.11 | -0.03 (-0.58%) | 24,773,930 |
14 Dec 2023 | CNY | 5.18 | 5.18 | 5.13 | 5.14 | 5.14 | -0.02 (-0.39%) | 28,168,390 |
13 Dec 2023 | CNY | 5.2 | 5.2 | 5.15 | 5.16 | 5.16 | -0.05 (-0.96%) | 23,693,830 |
12 Dec 2023 | CNY | 5.17 | 5.22 | 5.15 | 5.21 | 5.21 | +0.03 (+0.58%) | 27,244,140 |
11 Dec 2023 | CNY | 5.1 | 5.18 | 5.04 | 5.18 | 5.18 | +0.07 (+1.37%) | 51,678,230 |
8 Dec 2023 | CNY | 5.09 | 5.15 | 5.08 | 5.11 | 5.11 | +0.02 (+0.39%) | 51,975,700 |
7 Dec 2023 | CNY | 5.08 | 5.12 | 5.06 | 5.09 | 5.09 | +0.01 (+0.20%) | 29,217,800 |
6 Dec 2023 | CNY | 5.11 | 5.12 | 5.07 | 5.08 | 5.08 | -0.04 (-0.78%) | 26,234,150 |
5 Dec 2023 | CNY | 5.16 | 5.16 | 5.11 | 5.12 | 5.12 | -0.03 (-0.58%) | 22,169,700 |
4 Dec 2023 | CNY | 5.13 | 5.17 | 5.12 | 5.15 | 5.15 | +0.02 (+0.39%) | 20,514,850 |
1 Dec 2023 | CNY | 5.09 | 5.14 | 5.08 | 5.13 | 5.13 | +0.04 (+0.79%) | 22,873,660 |
30 Nov 2023 | CNY | 5.08 | 5.11 | 5.07 | 5.09 | 5.09 | +0.01 (+0.20%) | 15,786,540 |
29 Nov 2023 | CNY | 5.12 | 5.13 | 5.07 | 5.08 | 5.08 | -0.05 (-0.97%) | 30,295,560 |
28 Nov 2023 | CNY | 5.13 | 5.14 | 5.11 | 5.13 | 5.13 | +0.01 (+0.20%) | 14,350,640 |