Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 5.45 | 5.61 | 5.39 | 5.51 | 5.51 | +0.02 (+0.36%) | 8,878,000 |
25 Dec 2023 | CNY | 5.55 | 5.56 | 5.37 | 5.49 | 5.49 | -0.08 (-1.44%) | 9,442,920 |
22 Dec 2023 | CNY | 5.64 | 5.64 | 5.5 | 5.57 | 5.57 | -0.03 (-0.54%) | 9,205,800 |
21 Dec 2023 | CNY | 5.47 | 5.63 | 5.4 | 5.6 | 5.6 | +0.11 (+2.00%) | 10,439,702 |
20 Dec 2023 | CNY | 5.56 | 5.57 | 5.48 | 5.49 | 5.49 | -0.01 (-0.18%) | 4,901,100 |
19 Dec 2023 | CNY | 5.45 | 5.51 | 5.4 | 5.5 | 5.5 | +0.06 (+1.10%) | 5,500,301 |
18 Dec 2023 | CNY | 5.55 | 5.55 | 5.42 | 5.44 | 5.44 | -0.11 (-1.98%) | 6,388,500 |
15 Dec 2023 | CNY | 5.52 | 5.59 | 5.52 | 5.55 | 5.55 | +0.01 (+0.18%) | 5,108,100 |
14 Dec 2023 | CNY | 5.54 | 5.6 | 5.52 | 5.54 | 5.54 | +0.02 (+0.36%) | 5,793,320 |
13 Dec 2023 | CNY | 5.59 | 5.61 | 5.51 | 5.52 | 5.52 | -0.07 (-1.25%) | 7,297,500 |
12 Dec 2023 | CNY | 5.45 | 5.61 | 5.4 | 5.59 | 5.59 | +0.15 (+2.76%) | 11,511,100 |
11 Dec 2023 | CNY | 5.31 | 5.45 | 5.31 | 5.44 | 5.44 | +0.09 (+1.68%) | 10,645,700 |
8 Dec 2023 | CNY | 5.44 | 5.48 | 5.34 | 5.35 | 5.35 | -0.13 (-2.37%) | 15,462,201 |
7 Dec 2023 | CNY | 5.51 | 5.54 | 5.37 | 5.48 | 5.48 | -0.15 (-2.66%) | 21,137,411 |
6 Dec 2023 | CNY | 5.51 | 5.8 | 5.49 | 5.63 | 5.63 | +0.11 (+1.99%) | 26,297,202 |
5 Dec 2023 | CNY | 5.53 | 5.58 | 5.48 | 5.52 | 5.52 | -0.06 (-1.08%) | 12,077,400 |
4 Dec 2023 | CNY | 5.52 | 5.67 | 5.52 | 5.58 | 5.58 | +0.03 (+0.54%) | 13,673,546 |
1 Dec 2023 | CNY | 5.51 | 5.61 | 5.48 | 5.55 | 5.55 | -0.02 (-0.36%) | 12,580,410 |
30 Nov 2023 | CNY | 5.5 | 5.57 | 5.45 | 5.57 | 5.57 | +0.01 (+0.18%) | 15,634,000 |
29 Nov 2023 | CNY | 5.49 | 5.71 | 5.49 | 5.56 | 5.56 | +0.04 (+0.72%) | 27,277,609 |
28 Nov 2023 | CNY | 5.45 | 5.54 | 5.35 | 5.52 | 5.52 | 0.0 (0.0%) | 23,404,307 |
27 Nov 2023 | CNY | 5.33 | 5.7 | 5.33 | 5.52 | 5.52 | +0.13 (+2.41%) | 37,115,012 |
24 Nov 2023 | CNY | 5.3 | 5.6 | 5.24 | 5.39 | 5.39 | +0.13 (+2.47%) | 34,927,910 |
23 Nov 2023 | CNY | 5.16 | 5.37 | 5.07 | 5.26 | 5.26 | -0.18 (-3.31%) | 44,565,723 |
22 Nov 2023 | CNY | 5.81 | 5.81 | 5.31 | 5.44 | 5.44 | +0.16 (+3.03%) | 50,782,722 |
21 Nov 2023 | CNY | 5.35 | 5.38 | 5.27 | 5.28 | 5.28 | -0.06 (-1.12%) | 5,345,000 |
20 Nov 2023 | CNY | 5.23 | 5.36 | 5.23 | 5.34 | 5.34 | +0.11 (+2.10%) | 6,971,201 |
17 Nov 2023 | CNY | 5.24 | 5.27 | 5.21 | 5.23 | 5.23 | -0.01 (-0.19%) | 5,041,610 |
16 Nov 2023 | CNY | 5.3 | 5.3 | 5.24 | 5.24 | 5.24 | -0.05 (-0.95%) | 7,538,600 |
15 Nov 2023 | CNY | 5.34 | 5.35 | 5.29 | 5.29 | 5.29 | -0.03 (-0.56%) | 5,476,000 |