Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | CNY | 5.54 | 5.57 | 5.48 | 5.54 | 5.54 | +0.01 (+0.18%) | 2,118,300 |
11 Dec 2023 | CNY | 5.5 | 5.56 | 5.44 | 5.53 | 5.53 | +0.03 (+0.55%) | 3,616,400 |
8 Dec 2023 | CNY | 5.6 | 5.68 | 5.5 | 5.5 | 5.5 | -0.09 (-1.61%) | 2,662,600 |
7 Dec 2023 | CNY | 5.62 | 5.66 | 5.57 | 5.59 | 5.59 | -0.04 (-0.71%) | 1,968,800 |
6 Dec 2023 | CNY | 5.56 | 5.68 | 5.55 | 5.63 | 5.63 | +0.05 (+0.90%) | 2,124,100 |
5 Dec 2023 | CNY | 5.68 | 5.71 | 5.58 | 5.58 | 5.58 | -0.12 (-2.11%) | 2,280,300 |
4 Dec 2023 | CNY | 5.7 | 5.75 | 5.68 | 5.7 | 5.7 | +0.02 (+0.35%) | 2,233,300 |
1 Dec 2023 | CNY | 5.7 | 5.72 | 5.65 | 5.68 | 5.68 | +0.01 (+0.18%) | 2,126,000 |
30 Nov 2023 | CNY | 5.73 | 5.73 | 5.63 | 5.67 | 5.67 | -0.02 (-0.35%) | 2,331,000 |
29 Nov 2023 | CNY | 5.72 | 5.75 | 5.66 | 5.69 | 5.69 | -0.05 (-0.87%) | 2,830,100 |
28 Nov 2023 | CNY | 5.76 | 5.81 | 5.71 | 5.74 | 5.74 | -0.01 (-0.17%) | 3,674,600 |
27 Nov 2023 | CNY | 5.76 | 5.79 | 5.7 | 5.75 | 5.75 | -0.02 (-0.35%) | 2,952,100 |
24 Nov 2023 | CNY | 5.84 | 5.85 | 5.76 | 5.77 | 5.77 | -0.05 (-0.86%) | 2,458,503 |
23 Nov 2023 | CNY | 5.78 | 5.84 | 5.76 | 5.82 | 5.82 | +0.03 (+0.52%) | 2,681,600 |
22 Nov 2023 | CNY | 5.8 | 5.84 | 5.77 | 5.79 | 5.79 | 0.0 (0.0%) | 2,657,703 |
21 Nov 2023 | CNY | 5.84 | 5.85 | 5.78 | 5.79 | 5.79 | -0.04 (-0.69%) | 2,820,700 |
20 Nov 2023 | CNY | 5.74 | 5.83 | 5.73 | 5.83 | 5.83 | +0.09 (+1.57%) | 4,018,200 |
17 Nov 2023 | CNY | 5.82 | 5.85 | 5.73 | 5.74 | 5.74 | -0.11 (-1.88%) | 3,597,400 |
16 Nov 2023 | CNY | 5.78 | 5.86 | 5.76 | 5.85 | 5.85 | +0.05 (+0.86%) | 4,104,500 |
15 Nov 2023 | CNY | 5.8 | 5.85 | 5.73 | 5.8 | 5.8 | +0.05 (+0.87%) | 4,327,800 |
14 Nov 2023 | CNY | 5.74 | 5.76 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 3,023,301 |
13 Nov 2023 | CNY | 5.76 | 5.79 | 5.71 | 5.75 | 5.75 | 0.0 (0.0%) | 2,813,800 |
10 Nov 2023 | CNY | 5.73 | 5.77 | 5.67 | 5.75 | 5.75 | +0.03 (+0.52%) | 3,003,503 |
9 Nov 2023 | CNY | 5.71 | 5.84 | 5.71 | 5.72 | 5.72 | +0.01 (+0.18%) | 3,888,901 |
8 Nov 2023 | CNY | 5.76 | 5.79 | 5.69 | 5.71 | 5.71 | -0.02 (-0.35%) | 2,784,400 |
7 Nov 2023 | CNY | 5.68 | 5.74 | 5.67 | 5.73 | 5.73 | +0.02 (+0.35%) | 2,667,100 |
6 Nov 2023 | CNY | 5.61 | 5.73 | 5.61 | 5.71 | 5.71 | +0.1 (+1.78%) | 3,269,200 |
3 Nov 2023 | CNY | 5.61 | 5.68 | 5.6 | 5.61 | 5.61 | 0.0 (0.0%) | 2,292,800 |
2 Nov 2023 | CNY | 5.64 | 5.68 | 5.61 | 5.61 | 5.61 | -0.06 (-1.06%) | 2,135,700 |
1 Nov 2023 | CNY | 5.66 | 5.68 | 5.62 | 5.67 | 5.67 | +0.01 (+0.18%) | 2,510,500 |