Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | CNY | 5.58 | 5.58 | 5.48 | 5.5 | 5.5 | -0.09 (-1.61%) | 16,600,693 |
3 Jan 2024 | CNY | 5.6 | 5.67 | 5.54 | 5.59 | 5.59 | -0.05 (-0.89%) | 18,019,600 |
2 Jan 2024 | CNY | 5.7 | 5.73 | 5.62 | 5.64 | 5.64 | -0.05 (-0.88%) | 20,270,040 |
29 Dec 2023 | CNY | 5.57 | 5.71 | 5.55 | 5.69 | 5.69 | +0.13 (+2.34%) | 28,174,446 |
28 Dec 2023 | CNY | 5.49 | 5.6 | 5.38 | 5.56 | 5.56 | +0.02 (+0.36%) | 30,061,835 |
27 Dec 2023 | CNY | 5.45 | 5.64 | 5.38 | 5.54 | 5.54 | +0.12 (+2.21%) | 33,635,648 |
26 Dec 2023 | CNY | 5.6 | 5.62 | 5.33 | 5.42 | 5.42 | -0.05 (-0.91%) | 24,773,324 |
25 Dec 2023 | CNY | 5.53 | 5.62 | 5.45 | 5.47 | 5.47 | -0.02 (-0.36%) | 20,548,080 |
22 Dec 2023 | CNY | 5.79 | 5.8 | 5.47 | 5.49 | 5.49 | -0.29 (-5.02%) | 35,730,018 |
21 Dec 2023 | CNY | 5.7 | 5.8 | 5.63 | 5.78 | 5.78 | +0.03 (+0.52%) | 23,881,631 |
20 Dec 2023 | CNY | 5.85 | 5.94 | 5.75 | 5.75 | 5.75 | -0.12 (-2.04%) | 22,685,921 |
19 Dec 2023 | CNY | 5.79 | 5.9 | 5.77 | 5.87 | 5.87 | +0.08 (+1.38%) | 17,988,839 |
18 Dec 2023 | CNY | 5.98 | 5.99 | 5.78 | 5.79 | 5.79 | -0.19 (-3.18%) | 29,091,348 |
15 Dec 2023 | CNY | 6 | 6.05 | 5.87 | 5.98 | 5.98 | -0.04 (-0.66%) | 31,382,409 |
14 Dec 2023 | CNY | 6.1 | 6.19 | 6 | 6.02 | 6.02 | -0.09 (-1.47%) | 34,384,912 |
13 Dec 2023 | CNY | 6.17 | 6.25 | 6.09 | 6.11 | 6.11 | -0.09 (-1.45%) | 35,425,693 |
12 Dec 2023 | CNY | 6.22 | 6.27 | 6.15 | 6.2 | 6.2 | -0.05 (-0.80%) | 41,787,251 |
11 Dec 2023 | CNY | 6.17 | 6.28 | 6.09 | 6.25 | 6.25 | +0.07 (+1.13%) | 56,548,217 |
8 Dec 2023 | CNY | 6.16 | 6.32 | 6.08 | 6.18 | 6.18 | -0.06 (-0.96%) | 81,568,593 |
7 Dec 2023 | CNY | 5.93 | 6.46 | 5.93 | 6.24 | 6.24 | +0.27 (+4.52%) | 94,175,236 |
6 Dec 2023 | CNY | 5.87 | 6.01 | 5.72 | 5.97 | 5.97 | +0.1 (+1.70%) | 30,190,069 |
5 Dec 2023 | CNY | 6.09 | 6.11 | 5.85 | 5.87 | 5.87 | -0.24 (-3.93%) | 27,891,600 |
4 Dec 2023 | CNY | 6.1 | 6.17 | 6.06 | 6.11 | 6.11 | +0.05 (+0.83%) | 32,463,748 |
1 Dec 2023 | CNY | 5.85 | 6.08 | 5.82 | 6.06 | 6.06 | +0.25 (+4.30%) | 32,882,089 |
30 Nov 2023 | CNY | 5.9 | 5.9 | 5.76 | 5.81 | 5.81 | -0.08 (-1.36%) | 20,238,458 |
29 Nov 2023 | CNY | 5.99 | 6 | 5.87 | 5.89 | 5.89 | -0.09 (-1.51%) | 20,841,300 |
28 Nov 2023 | CNY | 6.05 | 6.05 | 5.92 | 5.98 | 5.98 | +0.01 (+0.17%) | 22,944,898 |
27 Nov 2023 | CNY | 5.91 | 6.03 | 5.89 | 5.97 | 5.97 | +0.06 (+1.02%) | 24,289,867 |
24 Nov 2023 | CNY | 6.05 | 6.07 | 5.89 | 5.91 | 5.91 | -0.15 (-2.48%) | 22,498,024 |
23 Nov 2023 | CNY | 6.04 | 6.08 | 5.92 | 6.06 | 6.06 | +0.03 (+0.50%) | 27,250,938 |