Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.7 | 5.82 | 5.69 | 5.79 | 5.79 | +0.05 (+0.87%) | 15,189,280 |
8 Jan 2024 | CNY | 5.9 | 5.91 | 5.73 | 5.74 | 5.74 | -0.18 (-3.04%) | 21,792,630 |
5 Jan 2024 | CNY | 5.92 | 6.01 | 5.89 | 5.92 | 5.92 | -0.01 (-0.17%) | 14,178,950 |
4 Jan 2024 | CNY | 5.99 | 6 | 5.88 | 5.93 | 5.93 | -0.06 (-1.00%) | 12,619,920 |
3 Jan 2024 | CNY | 5.95 | 6.03 | 5.94 | 5.99 | 5.99 | +0.02 (+0.34%) | 11,798,850 |
2 Jan 2024 | CNY | 6.02 | 6.05 | 5.97 | 5.97 | 5.97 | -0.05 (-0.83%) | 13,598,670 |
29 Dec 2023 | CNY | 6.02 | 6.05 | 5.98 | 6.02 | 6.02 | 0.0 (0.0%) | 15,073,800 |
28 Dec 2023 | CNY | 5.9 | 6.04 | 5.9 | 6.02 | 6.02 | +0.1 (+1.69%) | 17,198,230 |
27 Dec 2023 | CNY | 5.88 | 5.97 | 5.84 | 5.92 | 5.92 | +0.05 (+0.85%) | 11,632,020 |
26 Dec 2023 | CNY | 5.93 | 5.93 | 5.85 | 5.87 | 5.87 | -0.05 (-0.84%) | 10,318,850 |
25 Dec 2023 | CNY | 5.94 | 5.98 | 5.9 | 5.92 | 5.92 | -0.03 (-0.50%) | 9,595,920 |
22 Dec 2023 | CNY | 6 | 6 | 5.9 | 5.95 | 5.95 | -0.02 (-0.34%) | 12,792,770 |
21 Dec 2023 | CNY | 5.94 | 6 | 5.89 | 5.97 | 5.97 | 0.0 (0.0%) | 13,790,450 |
20 Dec 2023 | CNY | 6.13 | 6.13 | 5.97 | 5.97 | 5.97 | -0.15 (-2.45%) | 15,495,780 |
19 Dec 2023 | CNY | 6.18 | 6.18 | 6.07 | 6.12 | 6.12 | -0.06 (-0.97%) | 13,138,280 |
18 Dec 2023 | CNY | 6.24 | 6.28 | 6.17 | 6.18 | 6.18 | -0.08 (-1.28%) | 12,792,430 |
15 Dec 2023 | CNY | 6.26 | 6.35 | 6.24 | 6.26 | 6.26 | +0.01 (+0.16%) | 13,200,340 |
14 Dec 2023 | CNY | 6.3 | 6.32 | 6.25 | 6.25 | 6.25 | -0.01 (-0.16%) | 9,897,650 |
13 Dec 2023 | CNY | 6.34 | 6.34 | 6.25 | 6.26 | 6.26 | -0.09 (-1.42%) | 10,389,280 |
12 Dec 2023 | CNY | 6.34 | 6.38 | 6.31 | 6.35 | 6.35 | +0.01 (+0.16%) | 11,300,700 |
11 Dec 2023 | CNY | 6.27 | 6.37 | 6.15 | 6.34 | 6.34 | +0.05 (+0.79%) | 21,050,130 |
8 Dec 2023 | CNY | 6.31 | 6.35 | 6.29 | 6.29 | 6.29 | -0.02 (-0.32%) | 11,427,380 |
7 Dec 2023 | CNY | 6.26 | 6.34 | 6.24 | 6.31 | 6.31 | +0.03 (+0.48%) | 13,865,920 |
6 Dec 2023 | CNY | 6.31 | 6.33 | 6.26 | 6.28 | 6.28 | -0.03 (-0.48%) | 12,550,270 |
5 Dec 2023 | CNY | 6.39 | 6.39 | 6.3 | 6.31 | 6.31 | -0.06 (-0.94%) | 12,097,090 |
4 Dec 2023 | CNY | 6.4 | 6.44 | 6.36 | 6.37 | 6.37 | -0.03 (-0.47%) | 13,474,550 |
1 Dec 2023 | CNY | 6.35 | 6.41 | 6.29 | 6.4 | 6.4 | +0.05 (+0.79%) | 12,528,230 |
30 Nov 2023 | CNY | 6.35 | 6.39 | 6.3 | 6.35 | 6.35 | 0.0 (0.0%) | 15,265,820 |
29 Nov 2023 | CNY | 6.5 | 6.5 | 6.35 | 6.35 | 6.35 | -0.12 (-1.85%) | 19,805,870 |
28 Nov 2023 | CNY | 6.49 | 6.51 | 6.45 | 6.47 | 6.47 | -0.02 (-0.31%) | 14,147,700 |