Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 5.56 | 5.6 | 5.52 | 5.53 | 5.53 | 0.0 (0.0%) | 4,529,480 |
13 Dec 2023 | CNY | 5.56 | 5.59 | 5.53 | 5.53 | 5.53 | -0.05 (-0.90%) | 4,394,510 |
12 Dec 2023 | CNY | 5.58 | 5.6 | 5.52 | 5.58 | 5.58 | -0.01 (-0.18%) | 5,400,303 |
11 Dec 2023 | CNY | 5.55 | 5.6 | 5.46 | 5.59 | 5.59 | +0.03 (+0.54%) | 9,064,070 |
8 Dec 2023 | CNY | 5.67 | 5.69 | 5.56 | 5.56 | 5.56 | -0.1 (-1.77%) | 7,714,225 |
7 Dec 2023 | CNY | 5.72 | 5.74 | 5.59 | 5.66 | 5.66 | -0.04 (-0.70%) | 7,679,663 |
6 Dec 2023 | CNY | 5.63 | 5.74 | 5.55 | 5.7 | 5.7 | +0.12 (+2.15%) | 9,727,285 |
5 Dec 2023 | CNY | 5.7 | 5.7 | 5.58 | 5.58 | 5.58 | -0.13 (-2.28%) | 8,547,913 |
4 Dec 2023 | CNY | 5.66 | 5.75 | 5.65 | 5.71 | 5.71 | +0.06 (+1.06%) | 8,024,205 |
1 Dec 2023 | CNY | 5.69 | 5.69 | 5.6 | 5.65 | 5.65 | 0.0 (0.0%) | 5,866,150 |
30 Nov 2023 | CNY | 5.72 | 5.73 | 5.61 | 5.65 | 5.65 | -0.08 (-1.40%) | 6,900,263 |
29 Nov 2023 | CNY | 5.76 | 5.79 | 5.72 | 5.73 | 5.73 | -0.03 (-0.52%) | 6,499,646 |
28 Nov 2023 | CNY | 5.75 | 5.76 | 5.7 | 5.76 | 5.76 | +0.02 (+0.35%) | 4,711,200 |
27 Nov 2023 | CNY | 5.71 | 5.78 | 5.69 | 5.74 | 5.74 | +0.04 (+0.70%) | 7,591,852 |
24 Nov 2023 | CNY | 5.78 | 5.79 | 5.69 | 5.7 | 5.7 | -0.08 (-1.38%) | 7,264,410 |
23 Nov 2023 | CNY | 5.76 | 5.8 | 5.71 | 5.78 | 5.78 | +0.02 (+0.35%) | 5,037,585 |
22 Nov 2023 | CNY | 5.81 | 5.85 | 5.74 | 5.76 | 5.76 | -0.07 (-1.20%) | 7,832,563 |
21 Nov 2023 | CNY | 5.84 | 5.88 | 5.81 | 5.83 | 5.83 | 0.0 (0.0%) | 7,314,851 |
20 Nov 2023 | CNY | 5.81 | 5.85 | 5.75 | 5.83 | 5.83 | +0.05 (+0.87%) | 9,488,414 |
17 Nov 2023 | CNY | 5.71 | 5.79 | 5.68 | 5.78 | 5.78 | +0.05 (+0.87%) | 5,180,500 |
16 Nov 2023 | CNY | 5.8 | 5.8 | 5.71 | 5.73 | 5.73 | -0.07 (-1.21%) | 5,287,114 |
15 Nov 2023 | CNY | 5.74 | 5.82 | 5.73 | 5.8 | 5.8 | +0.09 (+1.58%) | 11,034,631 |
14 Nov 2023 | CNY | 5.73 | 5.74 | 5.69 | 5.71 | 5.71 | -0.01 (-0.17%) | 5,684,190 |
13 Nov 2023 | CNY | 5.63 | 5.72 | 5.63 | 5.72 | 5.72 | +0.09 (+1.60%) | 6,954,776 |
10 Nov 2023 | CNY | 5.7 | 5.7 | 5.61 | 5.63 | 5.63 | -0.03 (-0.53%) | 4,879,323 |
9 Nov 2023 | CNY | 5.7 | 5.73 | 5.66 | 5.66 | 5.66 | -0.03 (-0.53%) | 6,723,860 |
8 Nov 2023 | CNY | 5.76 | 5.76 | 5.66 | 5.69 | 5.69 | -0.08 (-1.39%) | 8,887,276 |
7 Nov 2023 | CNY | 5.76 | 5.8 | 5.7 | 5.77 | 5.77 | 0.0 (0.0%) | 7,965,336 |
6 Nov 2023 | CNY | 5.75 | 5.78 | 5.7 | 5.77 | 5.77 | +0.08 (+1.41%) | 11,017,038 |
3 Nov 2023 | CNY | 5.66 | 5.75 | 5.64 | 5.69 | 5.69 | +0.03 (+0.53%) | 7,097,280 |