Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.81 | 5.87 | 5.75 | 5.8 | 5.8 | +0.04 (+0.69%) | 4,415,800 |
8 Jan 2024 | CNY | 5.92 | 5.95 | 5.75 | 5.76 | 5.76 | -0.15 (-2.54%) | 4,999,900 |
5 Jan 2024 | CNY | 6 | 6.02 | 5.88 | 5.91 | 5.91 | -0.1 (-1.66%) | 5,454,010 |
4 Jan 2024 | CNY | 6.01 | 6.03 | 5.96 | 6.01 | 6.01 | +0.01 (+0.17%) | 5,068,580 |
3 Jan 2024 | CNY | 5.91 | 6.02 | 5.9 | 6 | 6 | +0.05 (+0.84%) | 7,604,480 |
2 Jan 2024 | CNY | 5.88 | 5.98 | 5.85 | 5.95 | 5.95 | +0.08 (+1.36%) | 6,722,110 |
29 Dec 2023 | CNY | 5.85 | 5.9 | 5.82 | 5.87 | 5.87 | +0.03 (+0.51%) | 6,939,610 |
28 Dec 2023 | CNY | 5.89 | 5.89 | 5.75 | 5.84 | 5.84 | -0.01 (-0.17%) | 7,846,070 |
27 Dec 2023 | CNY | 5.84 | 5.86 | 5.77 | 5.85 | 5.85 | +0.03 (+0.52%) | 4,323,100 |
26 Dec 2023 | CNY | 5.86 | 5.89 | 5.78 | 5.82 | 5.82 | -0.02 (-0.34%) | 3,635,840 |
25 Dec 2023 | CNY | 5.87 | 5.92 | 5.78 | 5.84 | 5.84 | -0.05 (-0.85%) | 4,355,980 |
22 Dec 2023 | CNY | 5.96 | 5.99 | 5.85 | 5.89 | 5.89 | -0.11 (-1.83%) | 5,555,330 |
21 Dec 2023 | CNY | 5.97 | 6 | 5.88 | 6 | 6 | +0.02 (+0.33%) | 5,367,600 |
20 Dec 2023 | CNY | 6.03 | 6.08 | 5.98 | 5.98 | 5.98 | -0.03 (-0.50%) | 4,707,700 |
19 Dec 2023 | CNY | 6.08 | 6.09 | 5.97 | 6.01 | 6.01 | -0.07 (-1.15%) | 5,432,770 |
18 Dec 2023 | CNY | 6.12 | 6.22 | 6.06 | 6.08 | 6.08 | -0.03 (-0.49%) | 4,960,750 |
15 Dec 2023 | CNY | 6.2 | 6.24 | 6.11 | 6.11 | 6.11 | -0.08 (-1.29%) | 3,779,690 |
14 Dec 2023 | CNY | 6.24 | 6.27 | 6.17 | 6.19 | 6.19 | -0.01 (-0.16%) | 4,379,280 |
13 Dec 2023 | CNY | 6.18 | 6.29 | 6.16 | 6.2 | 6.2 | +0.02 (+0.32%) | 5,113,600 |
12 Dec 2023 | CNY | 6.19 | 6.25 | 6.16 | 6.18 | 6.18 | -0.01 (-0.16%) | 4,604,430 |
11 Dec 2023 | CNY | 6.06 | 6.19 | 6.04 | 6.19 | 6.19 | +0.11 (+1.81%) | 5,999,780 |
8 Dec 2023 | CNY | 6.24 | 6.26 | 6.08 | 6.08 | 6.08 | -0.14 (-2.25%) | 5,704,460 |
7 Dec 2023 | CNY | 6.27 | 6.27 | 6.19 | 6.22 | 6.22 | -0.06 (-0.96%) | 4,265,900 |
6 Dec 2023 | CNY | 6.27 | 6.33 | 6.22 | 6.28 | 6.28 | +0.03 (+0.48%) | 4,412,230 |
5 Dec 2023 | CNY | 6.32 | 6.36 | 6.25 | 6.25 | 6.25 | -0.09 (-1.42%) | 4,680,600 |
4 Dec 2023 | CNY | 6.33 | 6.38 | 6.24 | 6.34 | 6.34 | +0.03 (+0.48%) | 5,853,000 |
1 Dec 2023 | CNY | 6.25 | 6.37 | 6.25 | 6.31 | 6.31 | 0.0 (0.0%) | 4,949,000 |
30 Nov 2023 | CNY | 6.31 | 6.33 | 6.24 | 6.31 | 6.31 | +0.04 (+0.64%) | 5,875,100 |
29 Nov 2023 | CNY | 6.29 | 6.33 | 6.25 | 6.27 | 6.27 | -0.03 (-0.48%) | 7,150,750 |
28 Nov 2023 | CNY | 6.34 | 6.35 | 6.22 | 6.3 | 6.3 | -0.02 (-0.32%) | 7,621,590 |