Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 5.63 | 5.73 | 5.59 | 5.66 | 5.66 | +0.02 (+0.35%) | 5,417,081 |
29 Dec 2023 | CNY | 5.54 | 5.64 | 5.53 | 5.64 | 5.64 | +0.09 (+1.62%) | 4,160,200 |
28 Dec 2023 | CNY | 5.5 | 5.6 | 5.42 | 5.55 | 5.55 | +0.02 (+0.36%) | 5,373,204 |
27 Dec 2023 | CNY | 5.52 | 5.57 | 5.46 | 5.53 | 5.53 | +0.02 (+0.36%) | 4,120,100 |
26 Dec 2023 | CNY | 5.64 | 5.69 | 5.5 | 5.51 | 5.51 | -0.14 (-2.48%) | 5,531,195 |
25 Dec 2023 | CNY | 5.64 | 5.69 | 5.57 | 5.65 | 5.65 | -0.02 (-0.35%) | 5,747,668 |
22 Dec 2023 | CNY | 5.86 | 5.92 | 5.62 | 5.67 | 5.67 | -0.21 (-3.57%) | 12,217,808 |
21 Dec 2023 | CNY | 5.79 | 5.92 | 5.77 | 5.88 | 5.88 | +0.06 (+1.03%) | 6,652,200 |
20 Dec 2023 | CNY | 5.92 | 6 | 5.82 | 5.82 | 5.82 | -0.1 (-1.69%) | 6,728,923 |
19 Dec 2023 | CNY | 5.91 | 5.99 | 5.86 | 5.92 | 5.92 | +0.02 (+0.34%) | 7,277,100 |
18 Dec 2023 | CNY | 5.94 | 6.04 | 5.88 | 5.9 | 5.9 | -0.08 (-1.34%) | 10,268,200 |
15 Dec 2023 | CNY | 5.99 | 6.07 | 5.95 | 5.98 | 5.98 | -0.04 (-0.66%) | 8,759,500 |
14 Dec 2023 | CNY | 5.93 | 6.17 | 5.93 | 6.02 | 6.02 | +0.09 (+1.52%) | 15,443,820 |
13 Dec 2023 | CNY | 5.99 | 6.04 | 5.91 | 5.93 | 5.93 | -0.11 (-1.82%) | 10,809,700 |
12 Dec 2023 | CNY | 6.01 | 6.12 | 6 | 6.04 | 6.04 | +0.04 (+0.67%) | 12,537,810 |
11 Dec 2023 | CNY | 5.91 | 6 | 5.9 | 6 | 6 | +0.02 (+0.33%) | 12,134,320 |
8 Dec 2023 | CNY | 6.1 | 6.12 | 5.9 | 5.98 | 5.98 | -0.12 (-1.97%) | 20,684,182 |
7 Dec 2023 | CNY | 6.27 | 6.31 | 6.1 | 6.1 | 6.1 | -0.18 (-2.87%) | 22,538,800 |
6 Dec 2023 | CNY | 6.21 | 6.39 | 6.16 | 6.28 | 6.28 | -0.02 (-0.32%) | 22,632,297 |
5 Dec 2023 | CNY | 6.48 | 6.48 | 6.28 | 6.3 | 6.3 | -0.31 (-4.69%) | 37,523,587 |
4 Dec 2023 | CNY | 6.55 | 6.81 | 6.27 | 6.61 | 6.61 | -0.16 (-2.36%) | 64,125,248 |
1 Dec 2023 | CNY | 6.11 | 6.77 | 6.07 | 6.77 | 6.77 | +0.62 (+10.08%) | 62,195,689 |
30 Nov 2023 | CNY | 5.85 | 6.39 | 5.81 | 6.15 | 6.15 | +0.34 (+5.85%) | 43,308,548 |
29 Nov 2023 | CNY | 5.79 | 5.85 | 5.7 | 5.81 | 5.81 | +0.03 (+0.52%) | 7,544,700 |
28 Nov 2023 | CNY | 5.79 | 5.83 | 5.72 | 5.78 | 5.78 | -0.02 (-0.34%) | 4,274,200 |
27 Nov 2023 | CNY | 5.8 | 5.83 | 5.68 | 5.8 | 5.8 | +0.03 (+0.52%) | 7,510,420 |
24 Nov 2023 | CNY | 5.8 | 5.83 | 5.74 | 5.77 | 5.77 | -0.03 (-0.52%) | 4,376,700 |
23 Nov 2023 | CNY | 5.67 | 5.82 | 5.63 | 5.8 | 5.8 | +0.13 (+2.29%) | 4,638,499 |
22 Nov 2023 | CNY | 5.71 | 5.77 | 5.67 | 5.67 | 5.67 | -0.04 (-0.70%) | 4,848,400 |
21 Nov 2023 | CNY | 5.81 | 5.86 | 5.71 | 5.71 | 5.71 | -0.11 (-1.89%) | 7,579,320 |