Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 5.42 | 5.42 | 5.34 | 5.36 | 5.36 | -0.03 (-0.56%) | 7,269,254 |
25 Dec 2023 | CNY | 5.39 | 5.41 | 5.34 | 5.39 | 5.39 | 0.0 (0.0%) | 6,365,400 |
22 Dec 2023 | CNY | 5.41 | 5.46 | 5.35 | 5.39 | 5.39 | -0.02 (-0.37%) | 7,638,000 |
21 Dec 2023 | CNY | 5.38 | 5.45 | 5.29 | 5.41 | 5.41 | +0.03 (+0.56%) | 10,010,968 |
20 Dec 2023 | CNY | 5.43 | 5.46 | 5.38 | 5.38 | 5.38 | -0.03 (-0.55%) | 7,039,800 |
19 Dec 2023 | CNY | 5.44 | 5.46 | 5.38 | 5.41 | 5.41 | -0.03 (-0.55%) | 5,886,700 |
18 Dec 2023 | CNY | 5.52 | 5.53 | 5.42 | 5.44 | 5.44 | -0.09 (-1.63%) | 12,002,671 |
15 Dec 2023 | CNY | 5.56 | 5.6 | 5.51 | 5.53 | 5.53 | -0.03 (-0.54%) | 7,107,517 |
14 Dec 2023 | CNY | 5.57 | 5.62 | 5.55 | 5.56 | 5.56 | 0.0 (0.0%) | 8,694,200 |
13 Dec 2023 | CNY | 5.61 | 5.61 | 5.55 | 5.56 | 5.56 | -0.05 (-0.89%) | 6,965,800 |
12 Dec 2023 | CNY | 5.61 | 5.62 | 5.56 | 5.61 | 5.61 | 0.0 (0.0%) | 7,312,800 |
11 Dec 2023 | CNY | 5.56 | 5.62 | 5.5 | 5.61 | 5.61 | +0.04 (+0.72%) | 9,846,900 |
8 Dec 2023 | CNY | 5.65 | 5.69 | 5.56 | 5.57 | 5.57 | -0.09 (-1.59%) | 9,513,800 |
7 Dec 2023 | CNY | 5.65 | 5.69 | 5.59 | 5.66 | 5.66 | 0.0 (0.0%) | 9,328,818 |
6 Dec 2023 | CNY | 5.7 | 5.72 | 5.64 | 5.66 | 5.66 | -0.01 (-0.18%) | 9,467,100 |
5 Dec 2023 | CNY | 5.81 | 5.81 | 5.67 | 5.67 | 5.67 | -0.14 (-2.41%) | 12,282,900 |
4 Dec 2023 | CNY | 5.86 | 5.89 | 5.77 | 5.81 | 5.81 | -0.05 (-0.85%) | 11,666,583 |
1 Dec 2023 | CNY | 5.81 | 5.89 | 5.78 | 5.86 | 5.86 | +0.05 (+0.86%) | 8,631,543 |
30 Nov 2023 | CNY | 5.82 | 5.86 | 5.77 | 5.81 | 5.81 | -0.05 (-0.85%) | 9,557,243 |
29 Nov 2023 | CNY | 5.94 | 5.94 | 5.83 | 5.86 | 5.86 | -0.08 (-1.35%) | 8,265,317 |
28 Nov 2023 | CNY | 5.91 | 5.94 | 5.85 | 5.94 | 5.94 | +0.02 (+0.34%) | 8,120,017 |
27 Nov 2023 | CNY | 5.9 | 5.95 | 5.89 | 5.92 | 5.92 | +0.01 (+0.17%) | 8,664,483 |
24 Nov 2023 | CNY | 5.95 | 5.97 | 5.87 | 5.91 | 5.91 | -0.06 (-1.01%) | 11,272,400 |
23 Nov 2023 | CNY | 5.89 | 5.98 | 5.88 | 5.97 | 5.97 | +0.07 (+1.19%) | 10,410,430 |
22 Nov 2023 | CNY | 5.98 | 6.01 | 5.9 | 5.9 | 5.9 | -0.11 (-1.83%) | 10,317,123 |
21 Nov 2023 | CNY | 6.01 | 6.09 | 5.99 | 6.01 | 6.01 | +0.02 (+0.33%) | 12,601,800 |
20 Nov 2023 | CNY | 5.99 | 6.01 | 5.93 | 5.99 | 5.99 | +0.02 (+0.34%) | 9,697,400 |
17 Nov 2023 | CNY | 5.95 | 5.98 | 5.92 | 5.97 | 5.97 | +0.01 (+0.17%) | 7,153,100 |
16 Nov 2023 | CNY | 6.02 | 6.02 | 5.95 | 5.96 | 5.96 | -0.05 (-0.83%) | 9,550,480 |
15 Nov 2023 | CNY | 5.93 | 6.04 | 5.91 | 6.01 | 6.01 | +0.12 (+2.04%) | 16,427,454 |