Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.51 | 5.59 | 5.35 | 5.43 | 5.43 | -0.09 (-1.63%) | 23,802,240 |
8 Jan 2024 | CNY | 5.67 | 5.72 | 5.45 | 5.52 | 5.52 | -0.22 (-3.83%) | 27,860,340 |
5 Jan 2024 | CNY | 5.88 | 5.9 | 5.68 | 5.74 | 5.74 | -0.15 (-2.55%) | 36,978,720 |
4 Jan 2024 | CNY | 6.2 | 6.26 | 5.86 | 5.89 | 5.89 | -0.24 (-3.92%) | 53,333,040 |
3 Jan 2024 | CNY | 5.56 | 6.13 | 5.55 | 6.13 | 6.13 | +0.56 (+10.05%) | 20,513,280 |
2 Jan 2024 | CNY | 5.49 | 5.61 | 5.48 | 5.57 | 5.57 | +0.1 (+1.83%) | 5,454,010 |
29 Dec 2023 | CNY | 5.49 | 5.59 | 5.44 | 5.47 | 5.47 | -0.04 (-0.73%) | 5,589,200 |
28 Dec 2023 | CNY | 5.45 | 5.54 | 5.44 | 5.51 | 5.51 | +0.04 (+0.73%) | 4,669,000 |
27 Dec 2023 | CNY | 5.54 | 5.54 | 5.41 | 5.47 | 5.47 | -0.03 (-0.55%) | 4,630,900 |
26 Dec 2023 | CNY | 5.55 | 5.59 | 5.48 | 5.5 | 5.5 | -0.05 (-0.90%) | 2,828,300 |
25 Dec 2023 | CNY | 5.62 | 5.65 | 5.48 | 5.55 | 5.55 | -0.07 (-1.25%) | 4,735,800 |
22 Dec 2023 | CNY | 5.69 | 5.72 | 5.58 | 5.62 | 5.62 | -0.07 (-1.23%) | 5,449,210 |
21 Dec 2023 | CNY | 5.71 | 5.72 | 5.56 | 5.69 | 5.69 | -0.03 (-0.52%) | 5,912,100 |
20 Dec 2023 | CNY | 5.68 | 5.83 | 5.68 | 5.72 | 5.72 | +0.03 (+0.53%) | 3,751,550 |
19 Dec 2023 | CNY | 5.69 | 5.75 | 5.58 | 5.69 | 5.69 | -0.03 (-0.52%) | 5,441,400 |
18 Dec 2023 | CNY | 5.79 | 5.81 | 5.69 | 5.72 | 5.72 | -0.03 (-0.52%) | 4,339,100 |
15 Dec 2023 | CNY | 5.81 | 5.83 | 5.75 | 5.75 | 5.75 | -0.06 (-1.03%) | 4,391,100 |
14 Dec 2023 | CNY | 5.96 | 5.99 | 5.8 | 5.81 | 5.81 | -0.12 (-2.02%) | 7,226,600 |
13 Dec 2023 | CNY | 5.89 | 6.14 | 5.8 | 5.93 | 5.93 | +0.08 (+1.37%) | 9,444,700 |
12 Dec 2023 | CNY | 5.87 | 5.88 | 5.75 | 5.85 | 5.85 | +0.07 (+1.21%) | 4,381,780 |
11 Dec 2023 | CNY | 5.74 | 5.83 | 5.65 | 5.78 | 5.78 | +0.07 (+1.23%) | 6,173,400 |
8 Dec 2023 | CNY | 5.93 | 5.96 | 5.7 | 5.71 | 5.71 | -0.21 (-3.55%) | 5,820,300 |
7 Dec 2023 | CNY | 5.95 | 5.98 | 5.88 | 5.92 | 5.92 | -0.02 (-0.34%) | 3,247,900 |
6 Dec 2023 | CNY | 5.9 | 6 | 5.89 | 5.94 | 5.94 | +0.02 (+0.34%) | 3,307,200 |
5 Dec 2023 | CNY | 5.96 | 6.04 | 5.91 | 5.92 | 5.92 | -0.06 (-1.00%) | 3,341,250 |
4 Dec 2023 | CNY | 5.97 | 6.05 | 5.93 | 5.98 | 5.98 | -0.01 (-0.17%) | 3,648,150 |
1 Dec 2023 | CNY | 5.97 | 6.03 | 5.93 | 5.99 | 5.99 | +0.03 (+0.50%) | 4,658,500 |
30 Nov 2023 | CNY | 6 | 6.02 | 5.92 | 5.96 | 5.96 | -0.01 (-0.17%) | 2,916,980 |
29 Nov 2023 | CNY | 6.04 | 6.06 | 5.95 | 5.97 | 5.97 | -0.05 (-0.83%) | 3,511,530 |
28 Nov 2023 | CNY | 5.94 | 6.04 | 5.9 | 6.02 | 6.02 | +0.05 (+0.84%) | 3,590,140 |