Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.94 | 6.05 | 5.92 | 5.96 | 5.96 | +0.03 (+0.51%) | 5,673,000 |
8 Jan 2024 | CNY | 6.01 | 6.06 | 5.93 | 5.93 | 5.93 | -0.08 (-1.33%) | 5,607,000 |
5 Jan 2024 | CNY | 6.09 | 6.13 | 5.96 | 6.01 | 6.01 | -0.08 (-1.31%) | 4,317,200 |
4 Jan 2024 | CNY | 6.03 | 6.1 | 6.02 | 6.09 | 6.09 | +0.05 (+0.83%) | 4,813,400 |
3 Jan 2024 | CNY | 6.03 | 6.08 | 5.98 | 6.04 | 6.04 | -0.02 (-0.33%) | 6,172,200 |
2 Jan 2024 | CNY | 5.97 | 6.11 | 5.97 | 6.06 | 6.06 | +0.08 (+1.34%) | 9,567,800 |
29 Dec 2023 | CNY | 5.92 | 6 | 5.88 | 5.98 | 5.98 | +0.08 (+1.36%) | 8,215,600 |
28 Dec 2023 | CNY | 5.73 | 5.92 | 5.67 | 5.9 | 5.9 | +0.18 (+3.15%) | 5,460,060 |
27 Dec 2023 | CNY | 5.73 | 5.74 | 5.62 | 5.72 | 5.72 | +0.05 (+0.88%) | 3,678,600 |
26 Dec 2023 | CNY | 5.71 | 5.74 | 5.66 | 5.67 | 5.67 | -0.04 (-0.70%) | 3,964,740 |
25 Dec 2023 | CNY | 5.79 | 5.79 | 5.65 | 5.71 | 5.71 | -0.07 (-1.21%) | 4,768,500 |
22 Dec 2023 | CNY | 5.87 | 5.89 | 5.76 | 5.78 | 5.78 | -0.04 (-0.69%) | 4,688,200 |
21 Dec 2023 | CNY | 5.81 | 5.85 | 5.67 | 5.82 | 5.82 | +0.01 (+0.17%) | 3,566,200 |
20 Dec 2023 | CNY | 5.8 | 5.87 | 5.79 | 5.81 | 5.81 | -0.01 (-0.17%) | 3,935,960 |
19 Dec 2023 | CNY | 5.78 | 5.85 | 5.75 | 5.82 | 5.82 | +0.04 (+0.69%) | 4,834,100 |
18 Dec 2023 | CNY | 5.84 | 5.89 | 5.75 | 5.78 | 5.78 | -0.09 (-1.53%) | 4,450,260 |
15 Dec 2023 | CNY | 5.89 | 5.92 | 5.84 | 5.87 | 5.87 | 0.0 (0.0%) | 3,073,500 |
14 Dec 2023 | CNY | 5.9 | 5.91 | 5.83 | 5.87 | 5.87 | +0.04 (+0.69%) | 3,445,000 |
13 Dec 2023 | CNY | 5.83 | 5.9 | 5.79 | 5.83 | 5.83 | +0.01 (+0.17%) | 4,865,700 |
12 Dec 2023 | CNY | 5.72 | 5.84 | 5.69 | 5.82 | 5.82 | +0.11 (+1.93%) | 4,702,900 |
11 Dec 2023 | CNY | 5.71 | 5.78 | 5.64 | 5.71 | 5.71 | +0.02 (+0.35%) | 6,403,650 |
8 Dec 2023 | CNY | 5.88 | 5.88 | 5.69 | 5.69 | 5.69 | -0.18 (-3.07%) | 4,785,600 |
7 Dec 2023 | CNY | 5.88 | 5.9 | 5.83 | 5.87 | 5.87 | -0.01 (-0.17%) | 3,230,700 |
6 Dec 2023 | CNY | 5.86 | 5.94 | 5.84 | 5.88 | 5.88 | +0.02 (+0.34%) | 3,764,020 |
5 Dec 2023 | CNY | 5.92 | 5.92 | 5.83 | 5.86 | 5.86 | -0.04 (-0.68%) | 4,284,500 |
4 Dec 2023 | CNY | 5.9 | 5.93 | 5.84 | 5.9 | 5.9 | +0.02 (+0.34%) | 4,618,200 |
1 Dec 2023 | CNY | 5.9 | 5.92 | 5.83 | 5.88 | 5.88 | +0.02 (+0.34%) | 4,400,340 |
30 Nov 2023 | CNY | 5.88 | 5.89 | 5.8 | 5.86 | 5.86 | -0.03 (-0.51%) | 3,895,600 |
29 Nov 2023 | CNY | 5.94 | 5.96 | 5.85 | 5.89 | 5.89 | -0.04 (-0.67%) | 3,374,400 |
28 Nov 2023 | CNY | 5.85 | 5.94 | 5.85 | 5.93 | 5.93 | +0.07 (+1.19%) | 4,429,000 |