Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.16 | 5.26 | 5.13 | 5.17 | 5.17 | 0.0 (0.0%) | 30,177,010 |
8 Jan 2024 | CNY | 5.3 | 5.37 | 5.17 | 5.17 | 5.17 | -0.16 (-3.00%) | 39,199,140 |
5 Jan 2024 | CNY | 5.35 | 5.45 | 5.31 | 5.33 | 5.33 | -0.02 (-0.37%) | 32,005,030 |
4 Jan 2024 | CNY | 5.45 | 5.46 | 5.34 | 5.35 | 5.35 | -0.09 (-1.65%) | 27,405,280 |
3 Jan 2024 | CNY | 5.45 | 5.48 | 5.4 | 5.44 | 5.44 | -0.01 (-0.18%) | 22,337,770 |
2 Jan 2024 | CNY | 5.46 | 5.5 | 5.44 | 5.45 | 5.45 | -0.01 (-0.18%) | 28,301,690 |
29 Dec 2023 | CNY | 5.42 | 5.48 | 5.41 | 5.46 | 5.46 | +0.04 (+0.74%) | 36,913,890 |
28 Dec 2023 | CNY | 5.27 | 5.44 | 5.25 | 5.42 | 5.42 | +0.16 (+3.04%) | 57,385,370 |
27 Dec 2023 | CNY | 5.26 | 5.3 | 5.2 | 5.26 | 5.26 | 0.0 (0.0%) | 22,846,490 |
26 Dec 2023 | CNY | 5.32 | 5.32 | 5.24 | 5.26 | 5.26 | -0.06 (-1.13%) | 19,084,590 |
25 Dec 2023 | CNY | 5.27 | 5.39 | 5.27 | 5.32 | 5.32 | +0.01 (+0.19%) | 27,257,950 |
22 Dec 2023 | CNY | 5.23 | 5.36 | 5.16 | 5.31 | 5.31 | +0.08 (+1.53%) | 51,571,890 |
21 Dec 2023 | CNY | 5.15 | 5.27 | 5.13 | 5.23 | 5.23 | +0.06 (+1.16%) | 30,143,290 |
20 Dec 2023 | CNY | 5.24 | 5.25 | 5.17 | 5.17 | 5.17 | -0.07 (-1.34%) | 26,405,160 |
19 Dec 2023 | CNY | 5.23 | 5.28 | 5.2 | 5.24 | 5.24 | 0.0 (0.0%) | 26,523,050 |
18 Dec 2023 | CNY | 5.33 | 5.36 | 5.22 | 5.24 | 5.24 | -0.12 (-2.24%) | 38,106,380 |
15 Dec 2023 | CNY | 5.41 | 5.48 | 5.36 | 5.36 | 5.36 | -0.06 (-1.11%) | 34,923,920 |
14 Dec 2023 | CNY | 5.5 | 5.53 | 5.42 | 5.42 | 5.42 | -0.04 (-0.73%) | 29,346,890 |
13 Dec 2023 | CNY | 5.57 | 5.58 | 5.46 | 5.46 | 5.46 | -0.13 (-2.33%) | 31,785,140 |
12 Dec 2023 | CNY | 5.56 | 5.6 | 5.54 | 5.59 | 5.59 | +0.02 (+0.36%) | 24,717,540 |
11 Dec 2023 | CNY | 5.52 | 5.58 | 5.44 | 5.57 | 5.57 | +0.02 (+0.36%) | 41,114,670 |
8 Dec 2023 | CNY | 5.6 | 5.62 | 5.53 | 5.55 | 5.55 | -0.02 (-0.36%) | 30,133,060 |
7 Dec 2023 | CNY | 5.59 | 5.62 | 5.51 | 5.57 | 5.57 | -0.05 (-0.89%) | 36,276,870 |
6 Dec 2023 | CNY | 5.5 | 5.67 | 5.47 | 5.62 | 5.62 | +0.11 (+2.00%) | 54,819,450 |
5 Dec 2023 | CNY | 5.55 | 5.61 | 5.5 | 5.51 | 5.51 | -0.06 (-1.08%) | 37,832,340 |
4 Dec 2023 | CNY | 5.58 | 5.61 | 5.56 | 5.57 | 5.57 | -0.01 (-0.18%) | 28,307,840 |
1 Dec 2023 | CNY | 5.64 | 5.64 | 5.53 | 5.58 | 5.58 | -0.06 (-1.06%) | 48,702,480 |
30 Nov 2023 | CNY | 5.69 | 5.71 | 5.64 | 5.64 | 5.64 | -0.06 (-1.05%) | 28,965,860 |
29 Nov 2023 | CNY | 5.77 | 5.79 | 5.69 | 5.7 | 5.7 | -0.06 (-1.04%) | 26,133,850 |
28 Nov 2023 | CNY | 5.73 | 5.77 | 5.68 | 5.76 | 5.76 | +0.04 (+0.70%) | 27,696,550 |