Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.18 | 5.31 | 5.18 | 5.24 | 5.24 | +0.06 (+1.16%) | 9,694,400 |
8 Jan 2024 | CNY | 5.26 | 5.34 | 5.18 | 5.18 | 5.18 | -0.1 (-1.89%) | 9,125,400 |
5 Jan 2024 | CNY | 5.41 | 5.42 | 5.25 | 5.28 | 5.28 | -0.15 (-2.76%) | 11,014,000 |
4 Jan 2024 | CNY | 5.38 | 5.45 | 5.35 | 5.43 | 5.43 | +0.02 (+0.37%) | 9,869,900 |
3 Jan 2024 | CNY | 5.42 | 5.46 | 5.35 | 5.41 | 5.41 | -0.03 (-0.55%) | 9,545,200 |
2 Jan 2024 | CNY | 5.44 | 5.53 | 5.42 | 5.44 | 5.44 | -0.01 (-0.18%) | 12,949,900 |
29 Dec 2023 | CNY | 5.35 | 5.48 | 5.34 | 5.45 | 5.45 | +0.09 (+1.68%) | 16,025,900 |
28 Dec 2023 | CNY | 5.25 | 5.41 | 5.22 | 5.36 | 5.36 | +0.1 (+1.90%) | 17,033,200 |
27 Dec 2023 | CNY | 5.21 | 5.29 | 5.21 | 5.26 | 5.26 | +0.06 (+1.15%) | 11,902,300 |
26 Dec 2023 | CNY | 5.35 | 5.35 | 5.17 | 5.2 | 5.2 | -0.15 (-2.80%) | 14,797,000 |
25 Dec 2023 | CNY | 5.37 | 5.41 | 5.28 | 5.35 | 5.35 | -0.03 (-0.56%) | 9,998,700 |
22 Dec 2023 | CNY | 5.52 | 5.52 | 5.33 | 5.38 | 5.38 | -0.14 (-2.54%) | 16,383,400 |
21 Dec 2023 | CNY | 5.49 | 5.53 | 5.38 | 5.52 | 5.52 | 0.0 (0.0%) | 19,850,800 |
20 Dec 2023 | CNY | 5.68 | 5.7 | 5.5 | 5.52 | 5.52 | -0.16 (-2.82%) | 18,896,500 |
19 Dec 2023 | CNY | 5.79 | 5.8 | 5.65 | 5.68 | 5.68 | -0.11 (-1.90%) | 19,951,950 |
18 Dec 2023 | CNY | 5.78 | 5.85 | 5.73 | 5.79 | 5.79 | 0.0 (0.0%) | 19,156,700 |
15 Dec 2023 | CNY | 5.8 | 5.85 | 5.75 | 5.79 | 5.79 | -0.03 (-0.52%) | 22,891,790 |
14 Dec 2023 | CNY | 6.03 | 6.06 | 5.79 | 5.82 | 5.82 | -0.2 (-3.32%) | 46,411,400 |
13 Dec 2023 | CNY | 6.27 | 6.27 | 6 | 6.02 | 6.02 | -0.27 (-4.29%) | 49,303,150 |
12 Dec 2023 | CNY | 6.17 | 6.39 | 6.17 | 6.29 | 6.29 | +0.05 (+0.80%) | 43,270,450 |
11 Dec 2023 | CNY | 6.4 | 6.48 | 6.08 | 6.24 | 6.24 | -0.27 (-4.15%) | 59,445,180 |
8 Dec 2023 | CNY | 6.75 | 6.75 | 6.42 | 6.51 | 6.51 | -0.26 (-3.84%) | 70,093,660 |
7 Dec 2023 | CNY | 6.7 | 6.88 | 6.67 | 6.77 | 6.77 | -0.3 (-4.24%) | 103,019,560 |
6 Dec 2023 | CNY | 6.32 | 7.07 | 6.26 | 7.07 | 7.07 | +0.64 (+9.95%) | 146,776,820 |
5 Dec 2023 | CNY | 6.68 | 6.96 | 6.34 | 6.43 | 6.43 | -0.42 (-6.13%) | 107,293,900 |
4 Dec 2023 | CNY | 6.18 | 6.85 | 6.07 | 6.85 | 6.85 | +0.62 (+9.95%) | 60,921,680 |
1 Dec 2023 | CNY | 6.36 | 6.46 | 6.1 | 6.23 | 6.23 | -0.19 (-2.96%) | 71,074,800 |
30 Nov 2023 | CNY | 6.03 | 6.66 | 5.94 | 6.42 | 6.42 | +0.3 (+4.90%) | 93,638,610 |
29 Nov 2023 | CNY | 5.91 | 6.5 | 5.91 | 6.12 | 6.12 | +0.19 (+3.20%) | 61,922,550 |
28 Nov 2023 | CNY | 5.92 | 6 | 5.85 | 5.93 | 5.93 | 0.0 (0.0%) | 18,632,800 |