Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 5.42 | 5.48 | 5.24 | 5.29 | 5.29 | -0.15 (-2.76%) | 19,295,000 |
4 Jan 2024 | CNY | 5.48 | 5.53 | 5.4 | 5.44 | 5.44 | -0.06 (-1.09%) | 19,944,000 |
3 Jan 2024 | CNY | 5.67 | 5.7 | 5.42 | 5.5 | 5.5 | -0.18 (-3.17%) | 32,258,000 |
2 Jan 2024 | CNY | 5.6 | 5.84 | 5.57 | 5.68 | 5.68 | +0.05 (+0.89%) | 47,652,400 |
29 Dec 2023 | CNY | 5.27 | 5.68 | 5.2 | 5.63 | 5.63 | +0.36 (+6.83%) | 57,041,801 |
28 Dec 2023 | CNY | 5.14 | 5.3 | 5.05 | 5.27 | 5.27 | +0.11 (+2.13%) | 16,010,200 |
27 Dec 2023 | CNY | 5.02 | 5.21 | 5.02 | 5.16 | 5.16 | +0.11 (+2.18%) | 14,355,182 |
26 Dec 2023 | CNY | 5.2 | 5.2 | 5.02 | 5.05 | 5.05 | -0.13 (-2.51%) | 14,386,800 |
25 Dec 2023 | CNY | 5.16 | 5.23 | 5.09 | 5.18 | 5.18 | 0.0 (0.0%) | 14,873,500 |
22 Dec 2023 | CNY | 5.3 | 5.34 | 5.16 | 5.18 | 5.18 | -0.12 (-2.26%) | 20,044,950 |
21 Dec 2023 | CNY | 5.34 | 5.38 | 5.19 | 5.3 | 5.3 | -0.11 (-2.03%) | 22,554,500 |
20 Dec 2023 | CNY | 5.39 | 5.5 | 5.36 | 5.41 | 5.41 | +0.02 (+0.37%) | 14,594,600 |
19 Dec 2023 | CNY | 5.35 | 5.41 | 5.3 | 5.39 | 5.39 | +0.05 (+0.94%) | 12,705,100 |
18 Dec 2023 | CNY | 5.45 | 5.45 | 5.3 | 5.34 | 5.34 | -0.13 (-2.38%) | 16,651,000 |
15 Dec 2023 | CNY | 5.54 | 5.56 | 5.43 | 5.47 | 5.47 | -0.07 (-1.26%) | 17,023,000 |
14 Dec 2023 | CNY | 5.62 | 5.67 | 5.5 | 5.54 | 5.54 | -0.1 (-1.77%) | 21,043,300 |
13 Dec 2023 | CNY | 5.65 | 5.69 | 5.59 | 5.64 | 5.64 | -0.01 (-0.18%) | 20,829,400 |
12 Dec 2023 | CNY | 5.64 | 5.69 | 5.6 | 5.65 | 5.65 | 0.0 (0.0%) | 19,190,700 |
11 Dec 2023 | CNY | 5.54 | 5.65 | 5.49 | 5.65 | 5.65 | +0.11 (+1.99%) | 22,131,275 |
8 Dec 2023 | CNY | 5.61 | 5.68 | 5.51 | 5.54 | 5.54 | -0.09 (-1.60%) | 26,509,400 |
7 Dec 2023 | CNY | 5.63 | 5.72 | 5.58 | 5.63 | 5.63 | 0.0 (0.0%) | 33,571,756 |
6 Dec 2023 | CNY | 5.45 | 5.65 | 5.45 | 5.63 | 5.63 | +0.15 (+2.74%) | 54,059,731 |
5 Dec 2023 | CNY | 5.68 | 5.69 | 5.48 | 5.48 | 5.48 | -0.26 (-4.53%) | 52,183,080 |
4 Dec 2023 | CNY | 5.69 | 5.75 | 5.62 | 5.74 | 5.74 | +0.06 (+1.06%) | 55,916,991 |
1 Dec 2023 | CNY | 5.81 | 5.81 | 5.64 | 5.68 | 5.68 | -0.15 (-2.57%) | 63,826,813 |
30 Nov 2023 | CNY | 6.05 | 6.14 | 5.71 | 5.83 | 5.83 | -0.34 (-5.51%) | 109,116,532 |
29 Nov 2023 | CNY | 6.75 | 6.95 | 6.13 | 6.17 | 6.17 | -0.35 (-5.37%) | 170,507,174 |
28 Nov 2023 | CNY | 5.51 | 6.52 | 5.47 | 6.52 | 6.52 | +1.09 (+20.07%) | 58,397,654 |
27 Nov 2023 | CNY | 5.37 | 5.47 | 5.36 | 5.43 | 5.43 | +0.06 (+1.12%) | 8,706,500 |
24 Nov 2023 | CNY | 5.5 | 5.54 | 5.35 | 5.37 | 5.37 | -0.1 (-1.83%) | 7,104,200 |