Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.62 | 5.72 | 5.58 | 5.66 | 5.66 | +0.07 (+1.25%) | 14,652,220 |
8 Jan 2024 | CNY | 5.82 | 5.82 | 5.59 | 5.59 | 5.59 | -0.22 (-3.79%) | 23,546,000 |
5 Jan 2024 | CNY | 5.84 | 5.94 | 5.78 | 5.81 | 5.81 | -0.06 (-1.02%) | 15,131,220 |
4 Jan 2024 | CNY | 5.85 | 5.87 | 5.81 | 5.87 | 5.87 | 0.0 (0.0%) | 12,191,560 |
3 Jan 2024 | CNY | 5.83 | 5.88 | 5.82 | 5.87 | 5.87 | +0.03 (+0.51%) | 13,595,670 |
2 Jan 2024 | CNY | 5.85 | 5.89 | 5.8 | 5.84 | 5.84 | +0.01 (+0.17%) | 13,187,100 |
29 Dec 2023 | CNY | 5.81 | 5.88 | 5.78 | 5.83 | 5.83 | +0.01 (+0.17%) | 17,850,390 |
28 Dec 2023 | CNY | 5.65 | 5.84 | 5.61 | 5.82 | 5.82 | +0.17 (+3.01%) | 23,397,440 |
27 Dec 2023 | CNY | 5.69 | 5.72 | 5.61 | 5.65 | 5.65 | -0.02 (-0.35%) | 14,899,370 |
26 Dec 2023 | CNY | 5.7 | 5.73 | 5.67 | 5.67 | 5.67 | -0.04 (-0.70%) | 10,311,020 |
25 Dec 2023 | CNY | 5.78 | 5.78 | 5.7 | 5.71 | 5.71 | -0.06 (-1.04%) | 10,355,780 |
22 Dec 2023 | CNY | 5.84 | 5.89 | 5.74 | 5.77 | 5.77 | -0.07 (-1.20%) | 16,259,260 |
21 Dec 2023 | CNY | 5.76 | 5.86 | 5.71 | 5.84 | 5.84 | +0.06 (+1.04%) | 14,270,240 |
20 Dec 2023 | CNY | 5.84 | 5.89 | 5.78 | 5.78 | 5.78 | -0.07 (-1.20%) | 11,649,630 |
19 Dec 2023 | CNY | 5.85 | 5.89 | 5.8 | 5.85 | 5.85 | -0.01 (-0.17%) | 14,649,560 |
18 Dec 2023 | CNY | 5.92 | 5.97 | 5.84 | 5.86 | 5.86 | -0.1 (-1.68%) | 17,720,240 |
15 Dec 2023 | CNY | 6 | 6.03 | 5.95 | 5.96 | 5.96 | -0.02 (-0.33%) | 14,007,860 |
14 Dec 2023 | CNY | 5.97 | 6.04 | 5.97 | 5.98 | 5.98 | +0.02 (+0.34%) | 13,068,450 |
13 Dec 2023 | CNY | 6.05 | 6.06 | 5.95 | 5.96 | 5.96 | -0.1 (-1.65%) | 13,574,070 |
12 Dec 2023 | CNY | 6 | 6.08 | 5.97 | 6.06 | 6.06 | +0.05 (+0.83%) | 15,333,150 |
11 Dec 2023 | CNY | 5.84 | 6.01 | 5.79 | 6.01 | 6.01 | +0.13 (+2.21%) | 23,103,610 |
8 Dec 2023 | CNY | 6.02 | 6.03 | 5.88 | 5.88 | 5.88 | -0.14 (-2.33%) | 27,138,750 |
7 Dec 2023 | CNY | 6.03 | 6.08 | 5.99 | 6.02 | 6.02 | -0.03 (-0.50%) | 16,562,990 |
6 Dec 2023 | CNY | 5.98 | 6.09 | 5.94 | 6.05 | 6.05 | +0.05 (+0.83%) | 18,850,870 |
5 Dec 2023 | CNY | 6.15 | 6.15 | 5.98 | 6 | 6 | -0.15 (-2.44%) | 22,486,390 |
4 Dec 2023 | CNY | 6.13 | 6.2 | 6.12 | 6.15 | 6.15 | +0.03 (+0.49%) | 23,297,970 |
1 Dec 2023 | CNY | 6.02 | 6.17 | 6 | 6.12 | 6.12 | +0.08 (+1.32%) | 23,821,330 |
30 Nov 2023 | CNY | 6.01 | 6.1 | 6 | 6.04 | 6.04 | +0.02 (+0.33%) | 17,617,530 |
29 Nov 2023 | CNY | 6.13 | 6.13 | 6.01 | 6.02 | 6.02 | -0.11 (-1.79%) | 20,845,210 |
28 Nov 2023 | CNY | 6.08 | 6.14 | 6.03 | 6.13 | 6.13 | +0.04 (+0.66%) | 14,319,350 |