Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 6 | 6.69 | 6 | 6.32 | 6.32 | +0.24 (+3.95%) | 142,993,740 |
8 Jan 2024 | CNY | 5.51 | 6.08 | 5.46 | 6.08 | 6.08 | +0.55 (+9.95%) | 51,398,720 |
5 Jan 2024 | CNY | 5.7 | 5.7 | 5.5 | 5.53 | 5.53 | -0.13 (-2.30%) | 5,403,700 |
4 Jan 2024 | CNY | 5.66 | 5.69 | 5.64 | 5.66 | 5.66 | -0.01 (-0.18%) | 4,713,700 |
3 Jan 2024 | CNY | 5.75 | 5.75 | 5.63 | 5.67 | 5.67 | -0.08 (-1.39%) | 6,460,300 |
2 Jan 2024 | CNY | 5.71 | 5.78 | 5.69 | 5.75 | 5.75 | +0.07 (+1.23%) | 8,747,300 |
29 Dec 2023 | CNY | 5.55 | 5.68 | 5.52 | 5.68 | 5.68 | +0.1 (+1.79%) | 6,239,800 |
28 Dec 2023 | CNY | 5.47 | 5.59 | 5.41 | 5.58 | 5.58 | +0.12 (+2.20%) | 5,752,200 |
27 Dec 2023 | CNY | 5.45 | 5.48 | 5.33 | 5.46 | 5.46 | +0.02 (+0.37%) | 4,751,910 |
26 Dec 2023 | CNY | 5.53 | 5.53 | 5.42 | 5.44 | 5.44 | -0.09 (-1.63%) | 5,065,700 |
25 Dec 2023 | CNY | 5.52 | 5.57 | 5.47 | 5.53 | 5.53 | -0.01 (-0.18%) | 4,452,600 |
22 Dec 2023 | CNY | 5.62 | 5.64 | 5.51 | 5.54 | 5.54 | -0.1 (-1.77%) | 5,703,500 |
21 Dec 2023 | CNY | 5.53 | 5.64 | 5.43 | 5.64 | 5.64 | +0.07 (+1.26%) | 7,665,400 |
20 Dec 2023 | CNY | 5.59 | 5.68 | 5.57 | 5.57 | 5.57 | -0.01 (-0.18%) | 6,684,400 |
19 Dec 2023 | CNY | 5.55 | 5.61 | 5.51 | 5.58 | 5.58 | +0.04 (+0.72%) | 4,841,300 |
18 Dec 2023 | CNY | 5.63 | 5.63 | 5.51 | 5.54 | 5.54 | -0.11 (-1.95%) | 6,269,500 |
15 Dec 2023 | CNY | 5.65 | 5.69 | 5.61 | 5.65 | 5.65 | 0.0 (0.0%) | 4,995,600 |
14 Dec 2023 | CNY | 5.7 | 5.74 | 5.63 | 5.65 | 5.65 | -0.04 (-0.70%) | 5,522,200 |
13 Dec 2023 | CNY | 5.63 | 5.78 | 5.6 | 5.69 | 5.69 | +0.05 (+0.89%) | 9,316,980 |
12 Dec 2023 | CNY | 5.66 | 5.66 | 5.59 | 5.64 | 5.64 | -0.01 (-0.18%) | 5,782,630 |
11 Dec 2023 | CNY | 5.56 | 5.7 | 5.54 | 5.65 | 5.65 | +0.04 (+0.71%) | 8,666,630 |
8 Dec 2023 | CNY | 5.78 | 5.83 | 5.6 | 5.61 | 5.61 | -0.18 (-3.11%) | 14,723,680 |
7 Dec 2023 | CNY | 5.82 | 5.88 | 5.77 | 5.79 | 5.79 | -0.03 (-0.52%) | 6,508,700 |
6 Dec 2023 | CNY | 5.81 | 5.93 | 5.8 | 5.82 | 5.82 | -0.01 (-0.17%) | 7,139,000 |
5 Dec 2023 | CNY | 6.01 | 6.01 | 5.82 | 5.83 | 5.83 | -0.16 (-2.67%) | 8,767,250 |
4 Dec 2023 | CNY | 5.96 | 6.03 | 5.96 | 5.99 | 5.99 | +0.04 (+0.67%) | 7,211,500 |
1 Dec 2023 | CNY | 5.95 | 5.98 | 5.88 | 5.95 | 5.95 | -0.02 (-0.34%) | 8,221,750 |
30 Nov 2023 | CNY | 6 | 6.07 | 5.89 | 5.97 | 5.97 | -0.05 (-0.83%) | 9,209,100 |
29 Nov 2023 | CNY | 6.06 | 6.09 | 5.99 | 6.02 | 6.02 | -0.04 (-0.66%) | 8,448,910 |
28 Nov 2023 | CNY | 5.96 | 6.09 | 5.94 | 6.06 | 6.06 | +0.09 (+1.51%) | 10,346,140 |