Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.06 | 5.18 | 5.06 | 5.14 | 5.14 | +0.09 (+1.78%) | 5,974,710 |
8 Jan 2024 | CNY | 5.16 | 5.17 | 5.03 | 5.05 | 5.05 | -0.11 (-2.13%) | 5,268,170 |
5 Jan 2024 | CNY | 5.26 | 5.26 | 5.14 | 5.16 | 5.16 | -0.07 (-1.34%) | 9,080,890 |
4 Jan 2024 | CNY | 5.24 | 5.27 | 5.19 | 5.23 | 5.23 | 0.0 (0.0%) | 5,458,040 |
3 Jan 2024 | CNY | 5.17 | 5.25 | 5.17 | 5.23 | 5.23 | +0.02 (+0.38%) | 7,878,320 |
2 Jan 2024 | CNY | 5.1 | 5.25 | 5.1 | 5.21 | 5.21 | +0.1 (+1.96%) | 8,923,910 |
29 Dec 2023 | CNY | 5.08 | 5.11 | 5.06 | 5.11 | 5.11 | +0.03 (+0.59%) | 7,272,850 |
28 Dec 2023 | CNY | 5.08 | 5.12 | 5 | 5.08 | 5.08 | -0.02 (-0.39%) | 7,946,760 |
27 Dec 2023 | CNY | 4.97 | 5.11 | 4.94 | 5.1 | 5.1 | +0.16 (+3.24%) | 8,083,830 |
26 Dec 2023 | CNY | 5.01 | 5.03 | 4.93 | 4.94 | 4.94 | -0.07 (-1.40%) | 6,756,760 |
25 Dec 2023 | CNY | 5.06 | 5.07 | 4.97 | 5.01 | 5.01 | -0.05 (-0.99%) | 7,326,480 |
22 Dec 2023 | CNY | 5.17 | 5.19 | 5.05 | 5.06 | 5.06 | -0.12 (-2.32%) | 10,309,070 |
21 Dec 2023 | CNY | 5.2 | 5.24 | 5.08 | 5.18 | 5.18 | -0.02 (-0.38%) | 9,981,800 |
20 Dec 2023 | CNY | 5.28 | 5.32 | 5.19 | 5.2 | 5.2 | -0.06 (-1.14%) | 8,564,320 |
19 Dec 2023 | CNY | 5.32 | 5.33 | 5.22 | 5.26 | 5.26 | -0.06 (-1.13%) | 10,045,200 |
18 Dec 2023 | CNY | 5.32 | 5.4 | 5.28 | 5.32 | 5.32 | -0.04 (-0.75%) | 10,291,600 |
15 Dec 2023 | CNY | 5.33 | 5.38 | 5.28 | 5.36 | 5.36 | +0.02 (+0.37%) | 10,934,290 |
14 Dec 2023 | CNY | 5.43 | 5.45 | 5.31 | 5.34 | 5.34 | -0.1 (-1.84%) | 14,286,810 |
13 Dec 2023 | CNY | 5.44 | 5.51 | 5.41 | 5.44 | 5.44 | -0.02 (-0.37%) | 11,210,170 |
12 Dec 2023 | CNY | 5.45 | 5.48 | 5.39 | 5.46 | 5.46 | 0.0 (0.0%) | 11,063,260 |
11 Dec 2023 | CNY | 5.44 | 5.51 | 5.4 | 5.46 | 5.46 | +0.05 (+0.92%) | 16,791,380 |
8 Dec 2023 | CNY | 5.58 | 5.6 | 5.39 | 5.41 | 5.41 | -0.16 (-2.87%) | 24,018,870 |
7 Dec 2023 | CNY | 5.55 | 5.6 | 5.49 | 5.57 | 5.57 | -0.06 (-1.07%) | 24,445,910 |
6 Dec 2023 | CNY | 5.49 | 5.68 | 5.46 | 5.63 | 5.63 | +0.15 (+2.74%) | 45,197,070 |
5 Dec 2023 | CNY | 5.43 | 5.6 | 5.41 | 5.48 | 5.48 | +0.01 (+0.18%) | 35,337,510 |
4 Dec 2023 | CNY | 5.35 | 5.51 | 5.33 | 5.47 | 5.47 | +0.04 (+0.74%) | 33,424,390 |
1 Dec 2023 | CNY | 5.3 | 5.74 | 5.29 | 5.43 | 5.43 | +0.11 (+2.07%) | 51,207,050 |
30 Nov 2023 | CNY | 5.35 | 5.39 | 5.19 | 5.32 | 5.32 | -0.07 (-1.30%) | 37,052,220 |
29 Nov 2023 | CNY | 5.51 | 5.6 | 5.33 | 5.39 | 5.39 | -0.1 (-1.82%) | 49,546,490 |
28 Nov 2023 | CNY | 5.62 | 5.77 | 5.33 | 5.49 | 5.49 | -0.38 (-6.47%) | 79,210,290 |