Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.45 | 5.65 | 5.38 | 5.61 | 5.61 | +0.22 (+4.08%) | 44,916,530 |
8 Jan 2024 | CNY | 5.36 | 5.52 | 5.35 | 5.39 | 5.39 | -0.01 (-0.19%) | 26,500,960 |
5 Jan 2024 | CNY | 5.56 | 5.72 | 5.36 | 5.4 | 5.4 | -0.14 (-2.53%) | 28,847,640 |
4 Jan 2024 | CNY | 5.36 | 5.62 | 5.35 | 5.54 | 5.54 | +0.16 (+2.97%) | 22,884,850 |
3 Jan 2024 | CNY | 5.46 | 5.47 | 5.34 | 5.38 | 5.38 | -0.09 (-1.65%) | 7,633,050 |
2 Jan 2024 | CNY | 5.38 | 5.5 | 5.36 | 5.47 | 5.47 | +0.13 (+2.43%) | 11,094,410 |
29 Dec 2023 | CNY | 5.25 | 5.35 | 5.23 | 5.34 | 5.34 | +0.09 (+1.71%) | 7,517,100 |
28 Dec 2023 | CNY | 5.13 | 5.28 | 5.11 | 5.25 | 5.25 | +0.09 (+1.74%) | 6,702,150 |
27 Dec 2023 | CNY | 5.1 | 5.19 | 5.07 | 5.16 | 5.16 | +0.05 (+0.98%) | 5,134,220 |
26 Dec 2023 | CNY | 5.21 | 5.23 | 5.1 | 5.11 | 5.11 | -0.11 (-2.11%) | 6,745,200 |
25 Dec 2023 | CNY | 5.23 | 5.26 | 5.17 | 5.22 | 5.22 | -0.04 (-0.76%) | 6,359,650 |
22 Dec 2023 | CNY | 5.35 | 5.36 | 5.23 | 5.26 | 5.26 | -0.09 (-1.68%) | 8,146,700 |
21 Dec 2023 | CNY | 5.27 | 5.38 | 5.18 | 5.35 | 5.35 | +0.07 (+1.33%) | 8,333,780 |
20 Dec 2023 | CNY | 5.32 | 5.39 | 5.27 | 5.28 | 5.28 | -0.03 (-0.56%) | 6,152,990 |
19 Dec 2023 | CNY | 5.33 | 5.34 | 5.27 | 5.31 | 5.31 | 0.0 (0.0%) | 4,903,580 |
18 Dec 2023 | CNY | 5.34 | 5.41 | 5.29 | 5.31 | 5.31 | -0.04 (-0.75%) | 6,913,410 |
15 Dec 2023 | CNY | 5.42 | 5.44 | 5.33 | 5.35 | 5.35 | -0.07 (-1.29%) | 6,617,030 |
14 Dec 2023 | CNY | 5.43 | 5.49 | 5.4 | 5.42 | 5.42 | +0.01 (+0.18%) | 7,396,480 |
13 Dec 2023 | CNY | 5.38 | 5.49 | 5.33 | 5.41 | 5.41 | +0.06 (+1.12%) | 9,160,030 |
12 Dec 2023 | CNY | 5.43 | 5.43 | 5.33 | 5.35 | 5.35 | -0.04 (-0.74%) | 6,575,070 |
11 Dec 2023 | CNY | 5.32 | 5.41 | 5.25 | 5.39 | 5.39 | +0.07 (+1.32%) | 8,608,430 |
8 Dec 2023 | CNY | 5.49 | 5.52 | 5.32 | 5.32 | 5.32 | -0.16 (-2.92%) | 10,034,550 |
7 Dec 2023 | CNY | 5.54 | 5.55 | 5.45 | 5.48 | 5.48 | -0.06 (-1.08%) | 7,142,900 |
6 Dec 2023 | CNY | 5.52 | 5.58 | 5.47 | 5.54 | 5.54 | +0.02 (+0.36%) | 7,469,230 |
5 Dec 2023 | CNY | 5.65 | 5.7 | 5.52 | 5.52 | 5.52 | -0.15 (-2.65%) | 9,566,400 |
4 Dec 2023 | CNY | 5.63 | 5.74 | 5.6 | 5.67 | 5.67 | +0.04 (+0.71%) | 11,105,260 |
1 Dec 2023 | CNY | 5.64 | 5.66 | 5.61 | 5.63 | 5.63 | -0.02 (-0.35%) | 7,609,410 |
30 Nov 2023 | CNY | 5.67 | 5.7 | 5.58 | 5.65 | 5.65 | -0.04 (-0.70%) | 9,607,080 |
29 Nov 2023 | CNY | 5.75 | 5.78 | 5.67 | 5.69 | 5.69 | -0.06 (-1.04%) | 8,147,410 |
28 Nov 2023 | CNY | 5.64 | 5.75 | 5.61 | 5.75 | 5.75 | +0.11 (+1.95%) | 10,325,450 |