Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 4.77 | 4.82 | 4.67 | 4.69 | 4.69 | -0.09 (-1.88%) | 4,000,500 |
25 Dec 2023 | CNY | 4.79 | 4.85 | 4.74 | 4.78 | 4.78 | -0.02 (-0.42%) | 5,016,900 |
22 Dec 2023 | CNY | 4.89 | 4.9 | 4.78 | 4.8 | 4.8 | -0.08 (-1.64%) | 6,736,740 |
21 Dec 2023 | CNY | 4.78 | 4.89 | 4.71 | 4.88 | 4.88 | +0.1 (+2.09%) | 7,543,600 |
20 Dec 2023 | CNY | 4.86 | 4.86 | 4.78 | 4.78 | 4.78 | -0.05 (-1.04%) | 4,313,500 |
19 Dec 2023 | CNY | 4.86 | 4.86 | 4.77 | 4.83 | 4.83 | +0.01 (+0.21%) | 4,029,700 |
18 Dec 2023 | CNY | 4.91 | 4.91 | 4.8 | 4.82 | 4.82 | -0.07 (-1.43%) | 5,558,700 |
15 Dec 2023 | CNY | 4.92 | 4.96 | 4.88 | 4.89 | 4.89 | -0.03 (-0.61%) | 5,108,600 |
14 Dec 2023 | CNY | 4.91 | 4.96 | 4.9 | 4.92 | 4.92 | +0.03 (+0.61%) | 5,268,500 |
13 Dec 2023 | CNY | 4.89 | 4.95 | 4.85 | 4.89 | 4.89 | 0.0 (0.0%) | 4,395,600 |
12 Dec 2023 | CNY | 4.88 | 4.9 | 4.82 | 4.89 | 4.89 | +0.01 (+0.20%) | 5,573,300 |
11 Dec 2023 | CNY | 4.82 | 4.89 | 4.76 | 4.88 | 4.88 | +0.03 (+0.62%) | 7,978,500 |
8 Dec 2023 | CNY | 4.94 | 4.97 | 4.84 | 4.85 | 4.85 | -0.07 (-1.42%) | 5,999,400 |
7 Dec 2023 | CNY | 4.97 | 4.99 | 4.9 | 4.92 | 4.92 | -0.05 (-1.01%) | 6,476,900 |
6 Dec 2023 | CNY | 4.88 | 5.02 | 4.87 | 4.97 | 4.97 | +0.11 (+2.26%) | 9,220,210 |
5 Dec 2023 | CNY | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | -0.11 (-2.21%) | 6,566,600 |
4 Dec 2023 | CNY | 4.99 | 5.02 | 4.96 | 4.97 | 4.97 | -0.02 (-0.40%) | 5,197,500 |
1 Dec 2023 | CNY | 4.96 | 5.02 | 4.95 | 4.99 | 4.99 | +0.01 (+0.20%) | 7,020,500 |
30 Nov 2023 | CNY | 5.04 | 5.05 | 4.94 | 4.98 | 4.98 | -0.05 (-0.99%) | 7,555,600 |
29 Nov 2023 | CNY | 5.05 | 5.08 | 5.01 | 5.03 | 5.03 | 0.0 (0.0%) | 6,404,660 |
28 Nov 2023 | CNY | 4.98 | 5.04 | 4.96 | 5.03 | 5.03 | +0.04 (+0.80%) | 7,110,330 |
27 Nov 2023 | CNY | 4.97 | 5.02 | 4.91 | 4.99 | 4.99 | +0.04 (+0.81%) | 8,638,810 |
24 Nov 2023 | CNY | 5 | 5.01 | 4.92 | 4.95 | 4.95 | -0.04 (-0.80%) | 5,649,700 |
23 Nov 2023 | CNY | 4.97 | 5 | 4.95 | 4.99 | 4.99 | +0.03 (+0.60%) | 5,526,600 |
22 Nov 2023 | CNY | 4.94 | 5.01 | 4.94 | 4.96 | 4.96 | -0.01 (-0.20%) | 7,136,100 |
21 Nov 2023 | CNY | 5.03 | 5.04 | 4.96 | 4.97 | 4.97 | -0.04 (-0.80%) | 5,902,600 |
20 Nov 2023 | CNY | 5 | 5.05 | 4.97 | 5.01 | 5.01 | -0.01 (-0.20%) | 6,639,200 |
17 Nov 2023 | CNY | 4.9 | 5.05 | 4.89 | 5.02 | 5.02 | +0.11 (+2.24%) | 7,573,400 |
16 Nov 2023 | CNY | 4.95 | 4.99 | 4.91 | 4.91 | 4.91 | -0.06 (-1.21%) | 5,370,100 |
15 Nov 2023 | CNY | 4.98 | 5 | 4.93 | 4.97 | 4.97 | +0.04 (+0.81%) | 6,486,200 |