Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 5.49 | 5.57 | 5.4 | 5.52 | 5.52 | +0.01 (+0.18%) | 3,822,700 |
27 Dec 2023 | CNY | 5.46 | 5.54 | 5.36 | 5.51 | 5.51 | +0.09 (+1.66%) | 4,127,200 |
26 Dec 2023 | CNY | 5.52 | 5.56 | 5.4 | 5.42 | 5.42 | -0.08 (-1.45%) | 4,076,500 |
25 Dec 2023 | CNY | 5.63 | 5.63 | 5.45 | 5.5 | 5.5 | -0.13 (-2.31%) | 4,956,100 |
22 Dec 2023 | CNY | 5.79 | 5.81 | 5.59 | 5.63 | 5.63 | -0.13 (-2.26%) | 5,674,400 |
21 Dec 2023 | CNY | 5.73 | 5.79 | 5.65 | 5.76 | 5.76 | -0.04 (-0.69%) | 5,281,400 |
20 Dec 2023 | CNY | 5.83 | 5.87 | 5.76 | 5.8 | 5.8 | -0.05 (-0.85%) | 6,120,685 |
19 Dec 2023 | CNY | 5.9 | 5.94 | 5.78 | 5.85 | 5.85 | -0.07 (-1.18%) | 6,115,600 |
18 Dec 2023 | CNY | 5.96 | 6.02 | 5.9 | 5.92 | 5.92 | -0.1 (-1.66%) | 6,684,500 |
15 Dec 2023 | CNY | 6 | 6.09 | 5.95 | 6.02 | 6.02 | -0.02 (-0.33%) | 7,327,500 |
14 Dec 2023 | CNY | 6.01 | 6.11 | 6 | 6.04 | 6.04 | +0.04 (+0.67%) | 7,841,700 |
13 Dec 2023 | CNY | 6.05 | 6.15 | 5.98 | 6 | 6 | -0.01 (-0.17%) | 9,827,400 |
12 Dec 2023 | CNY | 5.92 | 6.04 | 5.9 | 6.01 | 6.01 | +0.12 (+2.04%) | 8,387,400 |
11 Dec 2023 | CNY | 5.77 | 5.9 | 5.72 | 5.89 | 5.89 | +0.09 (+1.55%) | 11,116,500 |
8 Dec 2023 | CNY | 6.08 | 6.2 | 5.77 | 5.8 | 5.8 | -0.2 (-3.33%) | 19,190,585 |
7 Dec 2023 | CNY | 6.07 | 6.14 | 5.96 | 6 | 6 | -0.07 (-1.15%) | 14,087,000 |
6 Dec 2023 | CNY | 5.99 | 6.35 | 5.94 | 6.07 | 6.07 | +0.08 (+1.34%) | 22,096,461 |
5 Dec 2023 | CNY | 5.97 | 6.05 | 5.89 | 5.99 | 5.99 | +0.01 (+0.17%) | 8,163,300 |
4 Dec 2023 | CNY | 5.98 | 6.03 | 5.91 | 5.98 | 5.98 | +0.01 (+0.17%) | 6,578,900 |
1 Dec 2023 | CNY | 5.91 | 6 | 5.88 | 5.97 | 5.97 | +0.05 (+0.84%) | 9,205,100 |
30 Nov 2023 | CNY | 5.83 | 5.92 | 5.8 | 5.92 | 5.92 | +0.09 (+1.54%) | 7,433,900 |
29 Nov 2023 | CNY | 5.83 | 5.87 | 5.78 | 5.83 | 5.83 | 0.0 (0.0%) | 4,716,555 |
28 Nov 2023 | CNY | 5.79 | 5.88 | 5.76 | 5.83 | 5.83 | +0.04 (+0.69%) | 5,449,800 |
27 Nov 2023 | CNY | 5.87 | 5.87 | 5.76 | 5.79 | 5.79 | -0.07 (-1.19%) | 6,194,601 |
24 Nov 2023 | CNY | 5.85 | 5.88 | 5.79 | 5.86 | 5.86 | +0.02 (+0.34%) | 5,773,801 |
23 Nov 2023 | CNY | 5.8 | 5.85 | 5.76 | 5.84 | 5.84 | +0.04 (+0.69%) | 6,664,401 |
22 Nov 2023 | CNY | 5.82 | 5.9 | 5.77 | 5.8 | 5.8 | -0.03 (-0.51%) | 9,386,316 |
21 Nov 2023 | CNY | 5.74 | 5.85 | 5.72 | 5.83 | 5.83 | +0.09 (+1.57%) | 7,828,514 |
20 Nov 2023 | CNY | 5.67 | 5.74 | 5.65 | 5.74 | 5.74 | +0.03 (+0.53%) | 5,369,800 |
17 Nov 2023 | CNY | 5.59 | 5.76 | 5.58 | 5.71 | 5.71 | +0.11 (+1.96%) | 8,830,600 |