Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 5.56 | 5.62 | 5.34 | 5.42 | 5.42 | -0.11 (-1.99%) | 23,952,710 |
25 Dec 2023 | CNY | 5.42 | 5.58 | 5.42 | 5.53 | 5.53 | +0.08 (+1.47%) | 28,858,941 |
22 Dec 2023 | CNY | 5.53 | 5.53 | 5.42 | 5.45 | 5.45 | -0.07 (-1.27%) | 28,075,950 |
21 Dec 2023 | CNY | 5.46 | 5.54 | 5.41 | 5.52 | 5.52 | +0.02 (+0.36%) | 20,881,953 |
20 Dec 2023 | CNY | 5.58 | 5.6 | 5.46 | 5.5 | 5.5 | -0.06 (-1.08%) | 21,457,041 |
19 Dec 2023 | CNY | 5.53 | 5.62 | 5.5 | 5.56 | 5.56 | 0.0 (0.0%) | 14,939,300 |
18 Dec 2023 | CNY | 5.58 | 5.62 | 5.47 | 5.56 | 5.56 | -0.04 (-0.71%) | 18,716,372 |
15 Dec 2023 | CNY | 5.68 | 5.69 | 5.57 | 5.6 | 5.6 | -0.04 (-0.71%) | 18,338,550 |
14 Dec 2023 | CNY | 5.7 | 5.72 | 5.62 | 5.64 | 5.64 | -0.03 (-0.53%) | 15,309,150 |
13 Dec 2023 | CNY | 5.73 | 5.77 | 5.65 | 5.67 | 5.67 | -0.1 (-1.73%) | 18,589,700 |
12 Dec 2023 | CNY | 5.73 | 5.82 | 5.72 | 5.77 | 5.77 | +0.03 (+0.52%) | 19,433,300 |
11 Dec 2023 | CNY | 5.63 | 5.76 | 5.58 | 5.74 | 5.74 | +0.09 (+1.59%) | 25,021,607 |
8 Dec 2023 | CNY | 5.66 | 5.71 | 5.61 | 5.65 | 5.65 | -0.01 (-0.18%) | 17,437,337 |
7 Dec 2023 | CNY | 5.67 | 5.72 | 5.62 | 5.66 | 5.66 | 0.0 (0.0%) | 16,489,350 |
6 Dec 2023 | CNY | 5.61 | 5.77 | 5.53 | 5.66 | 5.66 | +0.06 (+1.07%) | 26,756,523 |
5 Dec 2023 | CNY | 5.69 | 5.72 | 5.58 | 5.6 | 5.6 | -0.11 (-1.93%) | 15,351,000 |
4 Dec 2023 | CNY | 5.76 | 5.8 | 5.65 | 5.71 | 5.71 | -0.02 (-0.35%) | 20,592,534 |
1 Dec 2023 | CNY | 5.73 | 5.77 | 5.68 | 5.73 | 5.73 | -0.03 (-0.52%) | 21,094,435 |
30 Nov 2023 | CNY | 5.76 | 5.86 | 5.69 | 5.76 | 5.76 | -0.05 (-0.86%) | 26,775,231 |
29 Nov 2023 | CNY | 5.83 | 5.9 | 5.79 | 5.81 | 5.81 | -0.04 (-0.68%) | 23,633,770 |
28 Nov 2023 | CNY | 5.86 | 5.96 | 5.82 | 5.85 | 5.85 | -0.02 (-0.34%) | 28,397,478 |
27 Nov 2023 | CNY | 5.87 | 5.94 | 5.82 | 5.87 | 5.87 | -0.01 (-0.17%) | 32,691,756 |
24 Nov 2023 | CNY | 5.81 | 5.96 | 5.8 | 5.88 | 5.88 | +0.06 (+1.03%) | 45,053,557 |
23 Nov 2023 | CNY | 5.74 | 5.86 | 5.7 | 5.82 | 5.82 | +0.06 (+1.04%) | 23,912,840 |
22 Nov 2023 | CNY | 5.8 | 5.84 | 5.73 | 5.76 | 5.76 | -0.06 (-1.03%) | 36,066,455 |
21 Nov 2023 | CNY | 5.96 | 5.96 | 5.82 | 5.82 | 5.82 | -0.14 (-2.35%) | 42,911,600 |
20 Nov 2023 | CNY | 5.91 | 6.01 | 5.8 | 5.96 | 5.96 | +0.05 (+0.85%) | 52,186,940 |
17 Nov 2023 | CNY | 5.7 | 5.94 | 5.68 | 5.91 | 5.91 | +0.21 (+3.68%) | 68,451,122 |
16 Nov 2023 | CNY | 5.58 | 5.79 | 5.57 | 5.7 | 5.7 | +0.09 (+1.60%) | 52,367,804 |
15 Nov 2023 | CNY | 5.5 | 5.73 | 5.48 | 5.61 | 5.61 | +0.17 (+3.12%) | 59,833,405 |