Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | CNY | 5.25 | 5.54 | 5.24 | 5.53 | 5.53 | +0.28 (+5.33%) | 7,412,354 |
24 Jan 2024 | CNY | 5.19 | 5.28 | 5.05 | 5.25 | 5.25 | +0.1 (+1.94%) | 6,970,607 |
23 Jan 2024 | CNY | 5.22 | 5.25 | 5 | 5.15 | 5.15 | -0.06 (-1.15%) | 8,189,843 |
22 Jan 2024 | CNY | 5.65 | 5.68 | 5.12 | 5.21 | 5.21 | -0.48 (-8.44%) | 13,851,309 |
19 Jan 2024 | CNY | 5.74 | 5.83 | 5.69 | 5.69 | 5.69 | -0.08 (-1.39%) | 5,093,800 |
18 Jan 2024 | CNY | 5.87 | 5.91 | 5.61 | 5.77 | 5.77 | -0.13 (-2.20%) | 10,046,037 |
17 Jan 2024 | CNY | 6.08 | 6.08 | 5.89 | 5.9 | 5.9 | -0.13 (-2.16%) | 3,209,073 |
16 Jan 2024 | CNY | 6.04 | 6.08 | 5.94 | 6.03 | 6.03 | -0.03 (-0.50%) | 4,831,739 |
15 Jan 2024 | CNY | 6.08 | 6.1 | 6 | 6.06 | 6.06 | -0.02 (-0.33%) | 2,919,400 |
12 Jan 2024 | CNY | 6.05 | 6.16 | 6.02 | 6.08 | 6.08 | +0.02 (+0.33%) | 3,998,976 |
11 Jan 2024 | CNY | 5.94 | 6.08 | 5.92 | 6.06 | 6.06 | +0.12 (+2.02%) | 4,120,474 |
10 Jan 2024 | CNY | 6 | 6.03 | 5.91 | 5.94 | 5.94 | -0.06 (-1%) | 3,262,600 |
9 Jan 2024 | CNY | 5.95 | 6.07 | 5.92 | 6 | 6 | +0.04 (+0.67%) | 3,813,653 |
8 Jan 2024 | CNY | 6.07 | 6.09 | 5.95 | 5.96 | 5.96 | -0.13 (-2.13%) | 4,865,697 |
5 Jan 2024 | CNY | 6.16 | 6.2 | 6.07 | 6.09 | 6.09 | -0.09 (-1.46%) | 6,372,400 |
4 Jan 2024 | CNY | 6.2 | 6.29 | 6.13 | 6.18 | 6.18 | -0.04 (-0.64%) | 9,373,024 |
3 Jan 2024 | CNY | 6.1 | 6.3 | 6.08 | 6.22 | 6.22 | +0.1 (+1.63%) | 10,712,955 |
2 Jan 2024 | CNY | 6.03 | 6.13 | 6.01 | 6.12 | 6.12 | +0.08 (+1.32%) | 5,933,229 |
29 Dec 2023 | CNY | 5.99 | 6.07 | 5.95 | 6.04 | 6.04 | +0.03 (+0.50%) | 6,795,599 |
28 Dec 2023 | CNY | 5.82 | 6.03 | 5.82 | 6.01 | 6.01 | +0.16 (+2.74%) | 8,825,281 |
27 Dec 2023 | CNY | 5.91 | 5.94 | 5.75 | 5.85 | 5.85 | -0.02 (-0.34%) | 6,848,571 |
26 Dec 2023 | CNY | 5.74 | 5.99 | 5.71 | 5.87 | 5.87 | +0.12 (+2.09%) | 10,321,670 |
25 Dec 2023 | CNY | 5.93 | 5.93 | 5.72 | 5.75 | 5.75 | -0.15 (-2.54%) | 7,230,250 |
22 Dec 2023 | CNY | 6.01 | 6.02 | 5.85 | 5.9 | 5.9 | -0.11 (-1.83%) | 9,663,958 |
21 Dec 2023 | CNY | 6.05 | 6.08 | 5.89 | 6.01 | 6.01 | -0.07 (-1.15%) | 11,410,605 |
20 Dec 2023 | CNY | 5.93 | 6.41 | 5.9 | 6.08 | 6.08 | +0.15 (+2.53%) | 19,482,814 |
19 Dec 2023 | CNY | 5.84 | 5.96 | 5.78 | 5.93 | 5.93 | +0.09 (+1.54%) | 5,558,300 |
18 Dec 2023 | CNY | 5.95 | 5.97 | 5.81 | 5.84 | 5.84 | -0.11 (-1.85%) | 5,640,638 |
15 Dec 2023 | CNY | 5.99 | 6.02 | 5.95 | 5.95 | 5.95 | -0.04 (-0.67%) | 2,720,900 |
14 Dec 2023 | CNY | 5.99 | 6.04 | 5.97 | 5.99 | 5.99 | +0.01 (+0.17%) | 2,950,550 |