Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 5.6 | 5.66 | 5.48 | 5.64 | 5.64 | +0.05 (+0.89%) | 6,880,500 |
26 Dec 2023 | CNY | 5.71 | 5.71 | 5.58 | 5.59 | 5.59 | -0.01 (-0.18%) | 8,215,500 |
25 Dec 2023 | CNY | 5.81 | 5.83 | 5.57 | 5.6 | 5.6 | -0.21 (-3.61%) | 12,400,548 |
22 Dec 2023 | CNY | 5.95 | 6.03 | 5.75 | 5.81 | 5.81 | -0.15 (-2.52%) | 15,278,701 |
21 Dec 2023 | CNY | 5.9 | 5.99 | 5.82 | 5.96 | 5.96 | +0.05 (+0.85%) | 10,055,901 |
20 Dec 2023 | CNY | 5.98 | 6.07 | 5.9 | 5.91 | 5.91 | -0.07 (-1.17%) | 13,377,748 |
19 Dec 2023 | CNY | 6.02 | 6.05 | 5.89 | 5.98 | 5.98 | -0.07 (-1.16%) | 12,889,502 |
18 Dec 2023 | CNY | 6.17 | 6.17 | 5.98 | 6.05 | 6.05 | -0.12 (-1.94%) | 14,776,420 |
15 Dec 2023 | CNY | 6.22 | 6.24 | 6.08 | 6.17 | 6.17 | -0.05 (-0.80%) | 16,643,300 |
14 Dec 2023 | CNY | 6.2 | 6.28 | 6.12 | 6.22 | 6.22 | -0.01 (-0.16%) | 29,274,453 |
13 Dec 2023 | CNY | 6.17 | 6.47 | 6.09 | 6.23 | 6.23 | +0.06 (+0.97%) | 42,696,660 |
12 Dec 2023 | CNY | 5.84 | 6.4 | 5.83 | 6.17 | 6.17 | +0.35 (+6.01%) | 41,921,290 |
11 Dec 2023 | CNY | 5.77 | 5.86 | 5.7 | 5.82 | 5.82 | +0.02 (+0.34%) | 11,079,100 |
8 Dec 2023 | CNY | 5.97 | 5.98 | 5.79 | 5.8 | 5.8 | -0.19 (-3.17%) | 18,536,000 |
7 Dec 2023 | CNY | 6.08 | 6.08 | 5.92 | 5.99 | 5.99 | -0.13 (-2.12%) | 18,604,700 |
6 Dec 2023 | CNY | 5.96 | 6.22 | 5.92 | 6.12 | 6.12 | +0.12 (+2%) | 27,003,920 |
5 Dec 2023 | CNY | 5.93 | 6.1 | 5.93 | 6 | 6 | +0.03 (+0.50%) | 16,750,400 |
4 Dec 2023 | CNY | 5.87 | 6.03 | 5.87 | 5.97 | 5.97 | +0.06 (+1.02%) | 11,998,400 |
1 Dec 2023 | CNY | 5.87 | 6.02 | 5.84 | 5.91 | 5.91 | +0.04 (+0.68%) | 11,895,291 |
30 Nov 2023 | CNY | 5.79 | 5.89 | 5.71 | 5.87 | 5.87 | +0.1 (+1.73%) | 10,696,500 |
29 Nov 2023 | CNY | 5.79 | 5.85 | 5.75 | 5.77 | 5.77 | -0.02 (-0.35%) | 7,995,700 |
28 Nov 2023 | CNY | 5.77 | 5.83 | 5.68 | 5.79 | 5.79 | +0.03 (+0.52%) | 12,301,124 |
27 Nov 2023 | CNY | 5.96 | 5.96 | 5.72 | 5.76 | 5.76 | -0.19 (-3.19%) | 22,798,600 |
24 Nov 2023 | CNY | 5.78 | 6.15 | 5.75 | 5.95 | 5.95 | +0.16 (+2.76%) | 29,474,660 |
23 Nov 2023 | CNY | 5.77 | 5.84 | 5.75 | 5.79 | 5.79 | +0.03 (+0.52%) | 7,349,000 |
22 Nov 2023 | CNY | 5.7 | 5.82 | 5.67 | 5.76 | 5.76 | +0.07 (+1.23%) | 8,440,448 |
21 Nov 2023 | CNY | 5.66 | 5.72 | 5.64 | 5.69 | 5.69 | +0.05 (+0.89%) | 6,466,498 |
20 Nov 2023 | CNY | 5.65 | 5.67 | 5.6 | 5.64 | 5.64 | +0.02 (+0.36%) | 4,522,000 |
17 Nov 2023 | CNY | 5.55 | 5.68 | 5.53 | 5.62 | 5.62 | +0.07 (+1.26%) | 6,247,388 |
16 Nov 2023 | CNY | 5.56 | 5.59 | 5.51 | 5.55 | 5.55 | -0.01 (-0.18%) | 3,734,200 |