Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.17 | 5.24 | 5.14 | 5.18 | 5.18 | +0.02 (+0.39%) | 7,535,310 |
8 Jan 2024 | CNY | 5.28 | 5.28 | 5.16 | 5.16 | 5.16 | -0.11 (-2.09%) | 8,095,970 |
5 Jan 2024 | CNY | 5.38 | 5.38 | 5.24 | 5.27 | 5.27 | -0.1 (-1.86%) | 7,117,450 |
4 Jan 2024 | CNY | 5.35 | 5.4 | 5.33 | 5.37 | 5.37 | -0.02 (-0.37%) | 6,865,410 |
3 Jan 2024 | CNY | 5.36 | 5.48 | 5.36 | 5.39 | 5.39 | +0.02 (+0.37%) | 10,522,350 |
2 Jan 2024 | CNY | 5.39 | 5.42 | 5.32 | 5.37 | 5.37 | +0.02 (+0.37%) | 9,682,930 |
29 Dec 2023 | CNY | 5.32 | 5.38 | 5.3 | 5.35 | 5.35 | +0.03 (+0.56%) | 7,359,500 |
28 Dec 2023 | CNY | 5.3 | 5.34 | 5.25 | 5.32 | 5.32 | +0.03 (+0.57%) | 11,720,720 |
27 Dec 2023 | CNY | 5.27 | 5.3 | 5.2 | 5.29 | 5.29 | +0.05 (+0.95%) | 8,168,690 |
26 Dec 2023 | CNY | 5.31 | 5.34 | 5.21 | 5.24 | 5.24 | -0.07 (-1.32%) | 8,732,890 |
25 Dec 2023 | CNY | 5.28 | 5.35 | 5.24 | 5.31 | 5.31 | -0.01 (-0.19%) | 7,776,690 |
22 Dec 2023 | CNY | 5.38 | 5.38 | 5.29 | 5.32 | 5.32 | -0.06 (-1.12%) | 11,394,140 |
21 Dec 2023 | CNY | 5.38 | 5.39 | 5.27 | 5.38 | 5.38 | 0.0 (0.0%) | 10,188,090 |
20 Dec 2023 | CNY | 5.44 | 5.49 | 5.38 | 5.38 | 5.38 | -0.03 (-0.55%) | 9,921,850 |
19 Dec 2023 | CNY | 5.48 | 5.48 | 5.36 | 5.41 | 5.41 | -0.06 (-1.10%) | 10,552,870 |
18 Dec 2023 | CNY | 5.46 | 5.58 | 5.45 | 5.47 | 5.47 | 0.0 (0.0%) | 12,538,260 |
15 Dec 2023 | CNY | 5.63 | 5.66 | 5.45 | 5.47 | 5.47 | -0.14 (-2.50%) | 13,996,880 |
14 Dec 2023 | CNY | 5.7 | 5.71 | 5.61 | 5.61 | 5.61 | -0.07 (-1.23%) | 10,482,000 |
13 Dec 2023 | CNY | 5.65 | 5.75 | 5.62 | 5.68 | 5.68 | +0.03 (+0.53%) | 15,055,480 |
12 Dec 2023 | CNY | 5.62 | 5.69 | 5.59 | 5.65 | 5.65 | +0.07 (+1.25%) | 15,240,270 |
11 Dec 2023 | CNY | 5.54 | 5.59 | 5.48 | 5.58 | 5.58 | +0.03 (+0.54%) | 16,273,580 |
8 Dec 2023 | CNY | 5.63 | 5.65 | 5.54 | 5.55 | 5.55 | -0.08 (-1.42%) | 15,803,850 |
7 Dec 2023 | CNY | 5.66 | 5.69 | 5.61 | 5.63 | 5.63 | -0.03 (-0.53%) | 12,794,820 |
6 Dec 2023 | CNY | 5.65 | 5.71 | 5.57 | 5.66 | 5.66 | -0.04 (-0.70%) | 17,498,170 |
5 Dec 2023 | CNY | 5.75 | 5.81 | 5.68 | 5.7 | 5.7 | -0.05 (-0.87%) | 16,450,910 |
4 Dec 2023 | CNY | 5.68 | 5.82 | 5.65 | 5.75 | 5.75 | +0.07 (+1.23%) | 23,241,780 |
1 Dec 2023 | CNY | 5.71 | 5.73 | 5.65 | 5.68 | 5.68 | -0.03 (-0.53%) | 12,169,690 |
30 Nov 2023 | CNY | 5.66 | 5.72 | 5.61 | 5.71 | 5.71 | +0.06 (+1.06%) | 13,678,170 |
29 Nov 2023 | CNY | 5.69 | 5.73 | 5.64 | 5.65 | 5.65 | -0.05 (-0.88%) | 14,614,410 |
28 Nov 2023 | CNY | 5.69 | 5.74 | 5.54 | 5.7 | 5.7 | -0.02 (-0.35%) | 24,622,110 |