Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.29 | 5.36 | 5.24 | 5.34 | 5.34 | +0.06 (+1.14%) | 5,089,900 |
8 Jan 2024 | CNY | 5.4 | 5.41 | 5.28 | 5.28 | 5.28 | -0.11 (-2.04%) | 6,159,100 |
5 Jan 2024 | CNY | 5.42 | 5.47 | 5.33 | 5.39 | 5.39 | -0.04 (-0.74%) | 6,321,300 |
4 Jan 2024 | CNY | 5.42 | 5.45 | 5.37 | 5.43 | 5.43 | +0.02 (+0.37%) | 4,631,400 |
3 Jan 2024 | CNY | 5.37 | 5.42 | 5.35 | 5.41 | 5.41 | +0.04 (+0.74%) | 5,998,230 |
2 Jan 2024 | CNY | 5.25 | 5.4 | 5.24 | 5.37 | 5.37 | +0.11 (+2.09%) | 9,492,270 |
29 Dec 2023 | CNY | 5.3 | 5.32 | 5.25 | 5.26 | 5.26 | -0.04 (-0.75%) | 8,183,500 |
28 Dec 2023 | CNY | 5.23 | 5.34 | 5.19 | 5.3 | 5.3 | +0.06 (+1.15%) | 7,697,500 |
27 Dec 2023 | CNY | 5.26 | 5.3 | 5.2 | 5.24 | 5.24 | -0.02 (-0.38%) | 7,103,240 |
26 Dec 2023 | CNY | 5.4 | 5.5 | 5.22 | 5.26 | 5.26 | -0.22 (-4.01%) | 18,204,700 |
25 Dec 2023 | CNY | 5.36 | 5.68 | 5.24 | 5.48 | 5.48 | +0.1 (+1.86%) | 18,070,820 |
22 Dec 2023 | CNY | 5.4 | 5.44 | 5.36 | 5.38 | 5.38 | -0.01 (-0.19%) | 5,790,200 |
21 Dec 2023 | CNY | 5.32 | 5.41 | 5.28 | 5.39 | 5.39 | -0.01 (-0.19%) | 5,554,190 |
20 Dec 2023 | CNY | 5.41 | 5.45 | 5.38 | 5.4 | 5.4 | -0.02 (-0.37%) | 4,986,300 |
19 Dec 2023 | CNY | 5.51 | 5.51 | 5.37 | 5.42 | 5.42 | -0.09 (-1.63%) | 7,792,440 |
18 Dec 2023 | CNY | 5.5 | 5.57 | 5.46 | 5.51 | 5.51 | 0.0 (0.0%) | 7,590,790 |
15 Dec 2023 | CNY | 5.55 | 5.57 | 5.5 | 5.51 | 5.51 | -0.06 (-1.08%) | 8,952,870 |
14 Dec 2023 | CNY | 5.64 | 5.68 | 5.55 | 5.57 | 5.57 | +0.01 (+0.18%) | 14,836,180 |
13 Dec 2023 | CNY | 5.53 | 5.65 | 5.52 | 5.56 | 5.56 | +0.01 (+0.18%) | 7,850,910 |
12 Dec 2023 | CNY | 5.51 | 5.56 | 5.48 | 5.55 | 5.55 | +0.03 (+0.54%) | 5,545,600 |
11 Dec 2023 | CNY | 5.43 | 5.52 | 5.35 | 5.52 | 5.52 | +0.06 (+1.10%) | 8,383,600 |
8 Dec 2023 | CNY | 5.55 | 5.56 | 5.45 | 5.46 | 5.46 | -0.09 (-1.62%) | 6,841,680 |
7 Dec 2023 | CNY | 5.57 | 5.61 | 5.53 | 5.55 | 5.55 | -0.01 (-0.18%) | 5,230,500 |
6 Dec 2023 | CNY | 5.53 | 5.58 | 5.51 | 5.56 | 5.56 | +0.03 (+0.54%) | 5,112,070 |
5 Dec 2023 | CNY | 5.6 | 5.6 | 5.52 | 5.53 | 5.53 | -0.07 (-1.25%) | 7,169,400 |
4 Dec 2023 | CNY | 5.56 | 5.6 | 5.55 | 5.6 | 5.6 | +0.04 (+0.72%) | 5,689,600 |
1 Dec 2023 | CNY | 5.53 | 5.58 | 5.52 | 5.56 | 5.56 | +0.03 (+0.54%) | 4,241,510 |
30 Nov 2023 | CNY | 5.52 | 5.57 | 5.5 | 5.53 | 5.53 | 0.0 (0.0%) | 5,298,370 |
29 Nov 2023 | CNY | 5.52 | 5.55 | 5.51 | 5.53 | 5.53 | 0.0 (0.0%) | 4,254,600 |
28 Nov 2023 | CNY | 5.51 | 5.54 | 5.49 | 5.53 | 5.53 | 0.0 (0.0%) | 4,483,400 |