Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.41 | 5.52 | 5.36 | 5.48 | 5.48 | +0.04 (+0.74%) | 49,265,550 |
8 Jan 2024 | CNY | 5.57 | 5.6 | 5.39 | 5.44 | 5.44 | -0.16 (-2.86%) | 65,802,430 |
5 Jan 2024 | CNY | 5.61 | 5.72 | 5.55 | 5.6 | 5.6 | -0.03 (-0.53%) | 72,826,370 |
4 Jan 2024 | CNY | 5.47 | 5.66 | 5.42 | 5.63 | 5.63 | +0.16 (+2.93%) | 111,263,400 |
3 Jan 2024 | CNY | 5.28 | 5.53 | 5.27 | 5.47 | 5.47 | +0.18 (+3.40%) | 94,495,470 |
2 Jan 2024 | CNY | 5.13 | 5.37 | 5.13 | 5.29 | 5.29 | +0.14 (+2.72%) | 80,425,780 |
29 Dec 2023 | CNY | 5.15 | 5.21 | 5.14 | 5.15 | 5.15 | -0.01 (-0.19%) | 45,214,450 |
28 Dec 2023 | CNY | 5.19 | 5.26 | 5.15 | 5.16 | 5.16 | -0.03 (-0.58%) | 84,680,760 |
27 Dec 2023 | CNY | 5.17 | 5.21 | 5.11 | 5.19 | 5.19 | +0.05 (+0.97%) | 38,347,500 |
26 Dec 2023 | CNY | 5.13 | 5.18 | 5.1 | 5.14 | 5.14 | +0.01 (+0.19%) | 43,696,830 |
25 Dec 2023 | CNY | 5.11 | 5.14 | 5.09 | 5.13 | 5.13 | +0.03 (+0.59%) | 36,700,960 |
22 Dec 2023 | CNY | 5.13 | 5.17 | 5.07 | 5.1 | 5.1 | -0.03 (-0.58%) | 33,261,130 |
21 Dec 2023 | CNY | 5.09 | 5.13 | 5.01 | 5.13 | 5.13 | +0.02 (+0.39%) | 42,250,050 |
20 Dec 2023 | CNY | 5.19 | 5.25 | 5.1 | 5.11 | 5.11 | -0.08 (-1.54%) | 54,481,100 |
19 Dec 2023 | CNY | 5.22 | 5.22 | 5.15 | 5.19 | 5.19 | 0.0 (0.0%) | 31,295,870 |
18 Dec 2023 | CNY | 5.26 | 5.27 | 5.18 | 5.19 | 5.19 | -0.08 (-1.52%) | 44,286,820 |
15 Dec 2023 | CNY | 5.33 | 5.38 | 5.27 | 5.27 | 5.27 | -0.04 (-0.75%) | 36,536,950 |
14 Dec 2023 | CNY | 5.36 | 5.37 | 5.3 | 5.31 | 5.31 | -0.03 (-0.56%) | 26,335,640 |
13 Dec 2023 | CNY | 5.41 | 5.43 | 5.33 | 5.34 | 5.34 | -0.07 (-1.29%) | 24,553,800 |
12 Dec 2023 | CNY | 5.45 | 5.47 | 5.37 | 5.41 | 5.41 | -0.06 (-1.10%) | 41,747,520 |
11 Dec 2023 | CNY | 5.49 | 5.52 | 5.28 | 5.47 | 5.47 | -0.05 (-0.91%) | 62,076,920 |
8 Dec 2023 | CNY | 5.39 | 5.55 | 5.35 | 5.52 | 5.52 | +0.15 (+2.79%) | 57,460,970 |
7 Dec 2023 | CNY | 5.38 | 5.4 | 5.33 | 5.37 | 5.37 | 0.0 (0.0%) | 26,832,780 |
6 Dec 2023 | CNY | 5.33 | 5.39 | 5.32 | 5.37 | 5.37 | +0.01 (+0.19%) | 26,623,780 |
5 Dec 2023 | CNY | 5.47 | 5.48 | 5.35 | 5.36 | 5.36 | -0.13 (-2.37%) | 31,596,100 |
4 Dec 2023 | CNY | 5.51 | 5.58 | 5.42 | 5.49 | 5.49 | -0.03 (-0.54%) | 43,852,590 |
1 Dec 2023 | CNY | 5.52 | 5.58 | 5.5 | 5.52 | 5.52 | -0.01 (-0.18%) | 31,432,750 |
30 Nov 2023 | CNY | 5.53 | 5.56 | 5.46 | 5.53 | 5.53 | +0.01 (+0.18%) | 40,682,280 |
29 Nov 2023 | CNY | 5.63 | 5.64 | 5.5 | 5.52 | 5.52 | -0.12 (-2.13%) | 52,177,800 |
28 Nov 2023 | CNY | 5.67 | 5.71 | 5.58 | 5.64 | 5.64 | -0.05 (-0.88%) | 40,753,860 |