Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 5.46 | 5.49 | 5.41 | 5.48 | 5.48 | +0.01 (+0.18%) | 13,542,440 |
11 Dec 2023 | CNY | 5.4 | 5.49 | 5.38 | 5.47 | 5.47 | +0.01 (+0.18%) | 19,826,110 |
8 Dec 2023 | CNY | 5.66 | 5.73 | 5.44 | 5.46 | 5.46 | -0.08 (-1.44%) | 44,903,560 |
7 Dec 2023 | CNY | 5.58 | 5.6 | 5.5 | 5.54 | 5.54 | -0.04 (-0.72%) | 12,697,394 |
6 Dec 2023 | CNY | 5.57 | 5.64 | 5.55 | 5.58 | 5.58 | +0.01 (+0.18%) | 10,494,930 |
5 Dec 2023 | CNY | 5.71 | 5.71 | 5.57 | 5.57 | 5.57 | -0.14 (-2.45%) | 14,894,450 |
4 Dec 2023 | CNY | 5.71 | 5.78 | 5.69 | 5.71 | 5.71 | -0.01 (-0.17%) | 15,267,790 |
1 Dec 2023 | CNY | 5.65 | 5.72 | 5.62 | 5.72 | 5.72 | +0.07 (+1.24%) | 14,526,250 |
30 Nov 2023 | CNY | 5.72 | 5.74 | 5.59 | 5.65 | 5.65 | -0.07 (-1.22%) | 16,766,220 |
29 Nov 2023 | CNY | 5.75 | 5.76 | 5.67 | 5.72 | 5.72 | -0.02 (-0.35%) | 15,383,750 |
28 Nov 2023 | CNY | 5.71 | 5.77 | 5.63 | 5.74 | 5.74 | +0.03 (+0.53%) | 17,148,840 |
27 Nov 2023 | CNY | 5.7 | 5.77 | 5.68 | 5.71 | 5.71 | -0.01 (-0.17%) | 16,357,018 |
24 Nov 2023 | CNY | 5.86 | 5.87 | 5.7 | 5.72 | 5.72 | -0.16 (-2.72%) | 28,576,803 |
23 Nov 2023 | CNY | 5.82 | 5.88 | 5.77 | 5.88 | 5.88 | +0.02 (+0.34%) | 18,379,324 |
22 Nov 2023 | CNY | 5.92 | 5.98 | 5.83 | 5.86 | 5.86 | -0.1 (-1.68%) | 24,672,330 |
21 Nov 2023 | CNY | 6.03 | 6.11 | 5.95 | 5.96 | 5.96 | -0.06 (-1.00%) | 31,529,329 |
20 Nov 2023 | CNY | 5.95 | 6.02 | 5.93 | 6.02 | 6.02 | +0.06 (+1.01%) | 25,694,163 |
17 Nov 2023 | CNY | 6.01 | 6.02 | 5.9 | 5.96 | 5.96 | -0.05 (-0.83%) | 30,832,809 |
16 Nov 2023 | CNY | 6.04 | 6.12 | 6 | 6.01 | 6.01 | -0.01 (-0.17%) | 39,893,054 |
15 Nov 2023 | CNY | 5.98 | 6.11 | 5.96 | 6.02 | 6.02 | +0.06 (+1.01%) | 51,330,005 |
14 Nov 2023 | CNY | 5.95 | 5.96 | 5.85 | 5.96 | 5.96 | +0.02 (+0.34%) | 30,370,120 |
13 Nov 2023 | CNY | 5.87 | 5.96 | 5.84 | 5.94 | 5.94 | +0.1 (+1.71%) | 30,899,100 |
10 Nov 2023 | CNY | 5.85 | 5.9 | 5.77 | 5.84 | 5.84 | -0.05 (-0.85%) | 32,440,355 |
9 Nov 2023 | CNY | 5.83 | 6.04 | 5.82 | 5.89 | 5.89 | +0.01 (+0.17%) | 63,948,246 |
8 Nov 2023 | CNY | 6.19 | 6.19 | 5.76 | 5.88 | 5.88 | -0.25 (-4.08%) | 92,619,257 |
7 Nov 2023 | CNY | 6.09 | 6.15 | 6.01 | 6.13 | 6.13 | +0.04 (+0.66%) | 41,923,260 |
6 Nov 2023 | CNY | 5.92 | 6.12 | 5.92 | 6.09 | 6.09 | +0.18 (+3.05%) | 46,358,704 |
3 Nov 2023 | CNY | 5.9 | 6.04 | 5.88 | 5.91 | 5.91 | 0.0 (0.0%) | 28,176,030 |
2 Nov 2023 | CNY | 5.96 | 5.98 | 5.84 | 5.91 | 5.91 | -0.1 (-1.66%) | 34,189,016 |
1 Nov 2023 | CNY | 5.91 | 6.03 | 5.88 | 6.01 | 6.01 | +0.1 (+1.69%) | 28,067,100 |