Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 5.28 | 5.38 | 5.09 | 5.16 | 5.16 | -0.14 (-2.64%) | 18,039,250 |
25 Dec 2023 | CNY | 5.31 | 5.39 | 5.18 | 5.3 | 5.3 | -0.03 (-0.56%) | 15,957,500 |
22 Dec 2023 | CNY | 5.4 | 5.54 | 5.3 | 5.33 | 5.33 | -0.08 (-1.48%) | 18,319,600 |
21 Dec 2023 | CNY | 5.22 | 5.44 | 5.14 | 5.41 | 5.41 | +0.16 (+3.05%) | 17,417,500 |
20 Dec 2023 | CNY | 5.5 | 5.55 | 5.22 | 5.25 | 5.25 | -0.24 (-4.37%) | 18,438,730 |
19 Dec 2023 | CNY | 5.77 | 5.81 | 5.38 | 5.49 | 5.49 | -0.22 (-3.85%) | 26,787,620 |
18 Dec 2023 | CNY | 5.83 | 5.84 | 5.67 | 5.71 | 5.71 | -0.15 (-2.56%) | 14,232,200 |
15 Dec 2023 | CNY | 5.97 | 6.01 | 5.7 | 5.86 | 5.86 | -0.15 (-2.50%) | 17,913,820 |
14 Dec 2023 | CNY | 5.91 | 6.09 | 5.88 | 6.01 | 6.01 | +0.08 (+1.35%) | 20,091,370 |
13 Dec 2023 | CNY | 5.89 | 5.97 | 5.82 | 5.93 | 5.93 | +0.01 (+0.17%) | 12,226,200 |
12 Dec 2023 | CNY | 5.83 | 5.99 | 5.79 | 5.92 | 5.92 | +0.1 (+1.72%) | 17,706,460 |
11 Dec 2023 | CNY | 5.99 | 6.06 | 5.77 | 5.82 | 5.82 | -0.19 (-3.16%) | 28,101,130 |
8 Dec 2023 | CNY | 6.28 | 6.3 | 5.94 | 6.01 | 6.01 | -0.32 (-5.06%) | 39,469,450 |
7 Dec 2023 | CNY | 6.45 | 6.57 | 6.3 | 6.33 | 6.33 | -0.11 (-1.71%) | 40,052,250 |
6 Dec 2023 | CNY | 6.19 | 6.77 | 6.19 | 6.44 | 6.44 | +0.28 (+4.55%) | 61,955,850 |
5 Dec 2023 | CNY | 5.91 | 6.27 | 5.85 | 6.16 | 6.16 | +0.16 (+2.67%) | 38,503,300 |
4 Dec 2023 | CNY | 5.84 | 6.3 | 5.77 | 6 | 6 | +0.25 (+4.35%) | 40,449,500 |
1 Dec 2023 | CNY | 5.66 | 5.84 | 5.62 | 5.75 | 5.75 | +0.05 (+0.88%) | 14,292,170 |
30 Nov 2023 | CNY | 5.73 | 5.81 | 5.64 | 5.7 | 5.7 | -0.12 (-2.06%) | 17,927,200 |
29 Nov 2023 | CNY | 6.01 | 6.04 | 5.77 | 5.82 | 5.82 | -0.12 (-2.02%) | 32,679,450 |
28 Nov 2023 | CNY | 5.73 | 6.02 | 5.7 | 5.94 | 5.94 | +0.23 (+4.03%) | 37,362,150 |
27 Nov 2023 | CNY | 5.66 | 5.81 | 5.56 | 5.71 | 5.71 | -0.03 (-0.52%) | 29,605,630 |
24 Nov 2023 | CNY | 5.81 | 5.9 | 5.67 | 5.74 | 5.74 | -0.06 (-1.03%) | 41,002,780 |
23 Nov 2023 | CNY | 5.68 | 6.07 | 5.62 | 5.8 | 5.8 | +0.11 (+1.93%) | 62,398,550 |
22 Nov 2023 | CNY | 5.53 | 5.8 | 5.42 | 5.69 | 5.69 | +0.16 (+2.89%) | 51,723,830 |
21 Nov 2023 | CNY | 5.59 | 5.79 | 5.5 | 5.53 | 5.53 | -0.04 (-0.72%) | 53,958,970 |
20 Nov 2023 | CNY | 5.09 | 5.57 | 5.06 | 5.57 | 5.57 | +0.51 (+10.08%) | 40,765,020 |
17 Nov 2023 | CNY | 5 | 5.06 | 4.98 | 5.06 | 5.06 | +0.05 (+1.00%) | 10,944,470 |
16 Nov 2023 | CNY | 5 | 5.05 | 4.98 | 5.01 | 5.01 | 0.0 (0.0%) | 10,023,440 |
15 Nov 2023 | CNY | 5.04 | 5.08 | 4.98 | 5.01 | 5.01 | -0.01 (-0.20%) | 9,535,000 |