Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 5.89 | 5.89 | 5.78 | 5.83 | 5.83 | -0.07 (-1.19%) | 4,355,040 |
25 Dec 2023 | CNY | 5.91 | 5.96 | 5.85 | 5.9 | 5.9 | -0.04 (-0.67%) | 3,549,080 |
22 Dec 2023 | CNY | 6 | 6.01 | 5.89 | 5.94 | 5.94 | -0.04 (-0.67%) | 6,748,300 |
21 Dec 2023 | CNY | 5.8 | 6.01 | 5.78 | 5.98 | 5.98 | +0.15 (+2.57%) | 9,058,020 |
20 Dec 2023 | CNY | 5.87 | 5.95 | 5.83 | 5.83 | 5.83 | -0.03 (-0.51%) | 4,585,760 |
19 Dec 2023 | CNY | 5.84 | 5.88 | 5.78 | 5.86 | 5.86 | +0.05 (+0.86%) | 5,142,260 |
18 Dec 2023 | CNY | 5.98 | 5.98 | 5.81 | 5.81 | 5.81 | -0.2 (-3.33%) | 8,665,720 |
15 Dec 2023 | CNY | 6.05 | 6.08 | 5.93 | 6.01 | 6.01 | -0.03 (-0.50%) | 8,170,960 |
14 Dec 2023 | CNY | 6.07 | 6.1 | 6.02 | 6.04 | 6.04 | -0.01 (-0.17%) | 5,568,160 |
13 Dec 2023 | CNY | 6.04 | 6.13 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 9,142,030 |
12 Dec 2023 | CNY | 6.08 | 6.1 | 6.01 | 6.05 | 6.05 | -0.05 (-0.82%) | 7,971,100 |
11 Dec 2023 | CNY | 6.01 | 6.12 | 5.92 | 6.1 | 6.1 | -0.19 (-3.02%) | 18,735,070 |
8 Dec 2023 | CNY | 6.28 | 6.36 | 6.23 | 6.29 | 6.29 | +0.04 (+0.64%) | 15,726,710 |
7 Dec 2023 | CNY | 6.38 | 6.39 | 6.19 | 6.25 | 6.25 | -0.06 (-0.95%) | 14,486,280 |
6 Dec 2023 | CNY | 6.24 | 6.39 | 6.23 | 6.31 | 6.31 | +0.07 (+1.12%) | 5,006,320 |
5 Dec 2023 | CNY | 6.38 | 6.39 | 6.24 | 6.24 | 6.24 | -0.14 (-2.19%) | 5,538,040 |
4 Dec 2023 | CNY | 6.36 | 6.43 | 6.35 | 6.38 | 6.38 | +0.02 (+0.31%) | 4,128,840 |
1 Dec 2023 | CNY | 6.39 | 6.42 | 6.34 | 6.36 | 6.36 | -0.04 (-0.63%) | 4,799,280 |
30 Nov 2023 | CNY | 6.46 | 6.5 | 6.32 | 6.4 | 6.4 | -0.09 (-1.39%) | 5,973,560 |
29 Nov 2023 | CNY | 6.51 | 6.59 | 6.46 | 6.49 | 6.49 | 0.0 (0.0%) | 7,015,420 |
28 Nov 2023 | CNY | 6.38 | 6.5 | 6.35 | 6.49 | 6.49 | +0.11 (+1.72%) | 4,796,850 |
27 Nov 2023 | CNY | 6.32 | 6.45 | 6.31 | 6.38 | 6.38 | +0.06 (+0.95%) | 5,663,600 |
24 Nov 2023 | CNY | 6.42 | 6.44 | 6.3 | 6.32 | 6.32 | -0.11 (-1.71%) | 6,708,000 |
23 Nov 2023 | CNY | 6.39 | 6.46 | 6.35 | 6.43 | 6.43 | +0.08 (+1.26%) | 4,999,420 |
22 Nov 2023 | CNY | 6.43 | 6.47 | 6.35 | 6.35 | 6.35 | -0.11 (-1.70%) | 6,245,220 |
21 Nov 2023 | CNY | 6.53 | 6.53 | 6.44 | 6.46 | 6.46 | -0.06 (-0.92%) | 6,166,360 |
20 Nov 2023 | CNY | 6.47 | 6.53 | 6.45 | 6.52 | 6.52 | +0.04 (+0.62%) | 5,541,590 |
17 Nov 2023 | CNY | 6.4 | 6.5 | 6.36 | 6.48 | 6.48 | +0.08 (+1.25%) | 5,515,360 |
16 Nov 2023 | CNY | 6.51 | 6.51 | 6.4 | 6.4 | 6.4 | -0.11 (-1.69%) | 6,720,400 |
15 Nov 2023 | CNY | 6.46 | 6.54 | 6.43 | 6.51 | 6.51 | +0.08 (+1.24%) | 10,033,160 |