Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 4.65 | 4.72 | 4.54 | 4.6 | 4.6 | -0.09 (-1.92%) | 67,977,926 |
25 Jan 2024 | CNY | 4.24 | 4.79 | 4.21 | 4.69 | 4.69 | +0.47 (+11.14%) | 109,948,603 |
24 Jan 2024 | CNY | 4.07 | 4.23 | 4.05 | 4.22 | 4.22 | +0.17 (+4.20%) | 26,726,835 |
23 Jan 2024 | CNY | 4.06 | 4.11 | 4.03 | 4.05 | 4.05 | -0.01 (-0.25%) | 25,919,055 |
22 Jan 2024 | CNY | 4.19 | 4.23 | 4.04 | 4.06 | 4.06 | -0.16 (-3.79%) | 22,176,448 |
19 Jan 2024 | CNY | 4.23 | 4.28 | 4.2 | 4.22 | 4.22 | -0.03 (-0.71%) | 15,195,800 |
18 Jan 2024 | CNY | 4.33 | 4.33 | 4.16 | 4.25 | 4.25 | -0.08 (-1.85%) | 26,537,975 |
17 Jan 2024 | CNY | 4.41 | 4.42 | 4.32 | 4.33 | 4.33 | -0.09 (-2.04%) | 19,777,315 |
16 Jan 2024 | CNY | 4.36 | 4.43 | 4.34 | 4.42 | 4.42 | +0.05 (+1.14%) | 27,527,188 |
15 Jan 2024 | CNY | 4.37 | 4.39 | 4.33 | 4.37 | 4.37 | 0.0 (0.0%) | 16,574,161 |
12 Jan 2024 | CNY | 4.28 | 4.4 | 4.27 | 4.37 | 4.37 | +0.07 (+1.63%) | 32,140,102 |
11 Jan 2024 | CNY | 4.27 | 4.3 | 4.23 | 4.3 | 4.3 | +0.01 (+0.23%) | 16,656,425 |
10 Jan 2024 | CNY | 4.29 | 4.3 | 4.22 | 4.29 | 4.29 | 0.0 (0.0%) | 24,552,685 |
9 Jan 2024 | CNY | 4.23 | 4.3 | 4.21 | 4.29 | 4.29 | +0.05 (+1.18%) | 21,303,206 |
8 Jan 2024 | CNY | 4.34 | 4.34 | 4.23 | 4.24 | 4.24 | -0.1 (-2.30%) | 21,046,136 |
5 Jan 2024 | CNY | 4.35 | 4.39 | 4.32 | 4.34 | 4.34 | -0.01 (-0.23%) | 23,383,415 |
4 Jan 2024 | CNY | 4.4 | 4.4 | 4.32 | 4.35 | 4.35 | -0.05 (-1.14%) | 20,569,180 |
3 Jan 2024 | CNY | 4.4 | 4.43 | 4.37 | 4.4 | 4.4 | +0.01 (+0.23%) | 19,876,842 |
2 Jan 2024 | CNY | 4.39 | 4.43 | 4.37 | 4.39 | 4.39 | +0.01 (+0.23%) | 23,330,177 |
29 Dec 2023 | CNY | 4.36 | 4.41 | 4.35 | 4.38 | 4.38 | +0.01 (+0.23%) | 24,609,303 |
28 Dec 2023 | CNY | 4.32 | 4.38 | 4.27 | 4.37 | 4.37 | +0.05 (+1.16%) | 27,649,651 |
27 Dec 2023 | CNY | 4.27 | 4.35 | 4.24 | 4.32 | 4.32 | +0.07 (+1.65%) | 24,797,922 |
26 Dec 2023 | CNY | 4.3 | 4.31 | 4.24 | 4.25 | 4.25 | -0.03 (-0.70%) | 15,159,920 |
25 Dec 2023 | CNY | 4.22 | 4.3 | 4.21 | 4.28 | 4.28 | +0.06 (+1.42%) | 21,219,449 |
22 Dec 2023 | CNY | 4.24 | 4.26 | 4.2 | 4.22 | 4.22 | -0.02 (-0.47%) | 20,723,139 |
21 Dec 2023 | CNY | 4.21 | 4.25 | 4.18 | 4.24 | 4.24 | +0.02 (+0.47%) | 19,039,318 |
20 Dec 2023 | CNY | 4.27 | 4.3 | 4.22 | 4.22 | 4.22 | -0.04 (-0.94%) | 18,010,443 |
19 Dec 2023 | CNY | 4.3 | 4.31 | 4.23 | 4.26 | 4.26 | -0.05 (-1.16%) | 21,882,187 |
18 Dec 2023 | CNY | 4.35 | 4.35 | 4.29 | 4.31 | 4.31 | -0.03 (-0.69%) | 20,290,043 |
15 Dec 2023 | CNY | 4.36 | 4.39 | 4.33 | 4.34 | 4.34 | -0.03 (-0.69%) | 20,361,885 |