Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | CNY | 6.04 | 6.06 | 5.86 | 5.89 | 5.89 | -0.13 (-2.16%) | 5,133,000 |
4 Jan 2024 | CNY | 6.03 | 6.04 | 5.96 | 6.02 | 6.02 | 0.0 (0.0%) | 3,583,500 |
3 Jan 2024 | CNY | 6.02 | 6.09 | 5.97 | 6.02 | 6.02 | -0.03 (-0.50%) | 4,745,203 |
2 Jan 2024 | CNY | 6 | 6.08 | 5.94 | 6.05 | 6.05 | +0.06 (+1.00%) | 6,554,153 |
29 Dec 2023 | CNY | 5.79 | 6.02 | 5.77 | 5.99 | 5.99 | +0.2 (+3.45%) | 8,378,100 |
28 Dec 2023 | CNY | 5.73 | 5.84 | 5.62 | 5.79 | 5.79 | +0.04 (+0.70%) | 4,995,906 |
27 Dec 2023 | CNY | 5.65 | 5.78 | 5.61 | 5.75 | 5.75 | +0.09 (+1.59%) | 4,914,800 |
26 Dec 2023 | CNY | 5.74 | 5.74 | 5.63 | 5.66 | 5.66 | -0.05 (-0.88%) | 3,732,000 |
25 Dec 2023 | CNY | 5.74 | 5.78 | 5.64 | 5.71 | 5.71 | 0.0 (0.0%) | 5,198,400 |
22 Dec 2023 | CNY | 5.89 | 5.9 | 5.68 | 5.71 | 5.71 | -0.16 (-2.73%) | 5,201,177 |
21 Dec 2023 | CNY | 5.89 | 5.89 | 5.65 | 5.87 | 5.87 | 0.0 (0.0%) | 6,994,492 |
20 Dec 2023 | CNY | 5.86 | 6 | 5.81 | 5.87 | 5.87 | +0.02 (+0.34%) | 5,805,948 |
19 Dec 2023 | CNY | 5.81 | 5.89 | 5.74 | 5.85 | 5.85 | +0.06 (+1.04%) | 4,339,000 |
18 Dec 2023 | CNY | 5.9 | 5.91 | 5.77 | 5.79 | 5.79 | -0.12 (-2.03%) | 3,988,300 |
15 Dec 2023 | CNY | 5.95 | 5.96 | 5.84 | 5.91 | 5.91 | -0.03 (-0.51%) | 4,545,050 |
14 Dec 2023 | CNY | 5.93 | 5.97 | 5.89 | 5.94 | 5.94 | +0.02 (+0.34%) | 5,612,098 |
13 Dec 2023 | CNY | 5.87 | 5.99 | 5.8 | 5.92 | 5.92 | +0.08 (+1.37%) | 5,954,648 |
12 Dec 2023 | CNY | 5.79 | 5.88 | 5.72 | 5.84 | 5.84 | +0.05 (+0.86%) | 3,956,849 |
11 Dec 2023 | CNY | 5.72 | 5.88 | 5.7 | 5.79 | 5.79 | +0.06 (+1.05%) | 6,788,900 |
8 Dec 2023 | CNY | 5.86 | 5.93 | 5.72 | 5.73 | 5.73 | -0.14 (-2.39%) | 7,282,600 |
7 Dec 2023 | CNY | 5.96 | 5.99 | 5.85 | 5.87 | 5.87 | -0.07 (-1.18%) | 4,915,700 |
6 Dec 2023 | CNY | 5.87 | 6.02 | 5.85 | 5.94 | 5.94 | +0.06 (+1.02%) | 5,542,200 |
5 Dec 2023 | CNY | 6 | 6 | 5.85 | 5.88 | 5.88 | -0.12 (-2%) | 4,602,000 |
4 Dec 2023 | CNY | 5.93 | 6.02 | 5.86 | 6 | 6 | +0.11 (+1.87%) | 6,588,500 |
1 Dec 2023 | CNY | 5.91 | 5.94 | 5.84 | 5.89 | 5.89 | -0.03 (-0.51%) | 5,255,900 |
30 Nov 2023 | CNY | 6.04 | 6.04 | 5.84 | 5.92 | 5.92 | -0.08 (-1.33%) | 6,379,950 |
29 Nov 2023 | CNY | 6.05 | 6.08 | 5.97 | 6 | 6 | -0.04 (-0.66%) | 3,274,850 |
28 Nov 2023 | CNY | 5.94 | 6.06 | 5.92 | 6.04 | 6.04 | +0.1 (+1.68%) | 4,582,950 |
27 Nov 2023 | CNY | 5.91 | 5.99 | 5.9 | 5.94 | 5.94 | +0.03 (+0.51%) | 5,053,800 |
24 Nov 2023 | CNY | 5.97 | 5.97 | 5.87 | 5.91 | 5.91 | -0.04 (-0.67%) | 4,060,798 |