Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 5.59 | 5.66 | 5.54 | 5.57 | 5.57 | -0.01 (-0.18%) | 7,773,525 |
25 Jan 2024 | CNY | 5.47 | 5.63 | 5.4 | 5.58 | 5.58 | +0.14 (+2.57%) | 9,851,900 |
24 Jan 2024 | CNY | 5.39 | 5.46 | 5.22 | 5.44 | 5.44 | +0.07 (+1.30%) | 10,854,100 |
23 Jan 2024 | CNY | 5.32 | 5.42 | 5.23 | 5.37 | 5.37 | +0.04 (+0.75%) | 9,198,500 |
22 Jan 2024 | CNY | 5.69 | 5.83 | 5.25 | 5.33 | 5.33 | -0.4 (-6.98%) | 9,795,800 |
19 Jan 2024 | CNY | 5.8 | 5.84 | 5.72 | 5.73 | 5.73 | -0.06 (-1.04%) | 5,738,400 |
18 Jan 2024 | CNY | 5.8 | 5.88 | 5.62 | 5.79 | 5.79 | -0.05 (-0.86%) | 10,187,212 |
17 Jan 2024 | CNY | 6.03 | 6.05 | 5.84 | 5.84 | 5.84 | -0.19 (-3.15%) | 7,084,600 |
16 Jan 2024 | CNY | 6.03 | 6.06 | 5.93 | 6.03 | 6.03 | 0.0 (0.0%) | 6,591,200 |
15 Jan 2024 | CNY | 6.01 | 6.1 | 5.93 | 6.03 | 6.03 | -0.01 (-0.17%) | 7,168,800 |
12 Jan 2024 | CNY | 6.11 | 6.2 | 6.03 | 6.04 | 6.04 | -0.1 (-1.63%) | 7,990,801 |
11 Jan 2024 | CNY | 6.05 | 6.17 | 6.02 | 6.14 | 6.14 | +0.06 (+0.99%) | 9,038,201 |
10 Jan 2024 | CNY | 6.19 | 6.2 | 5.99 | 6.08 | 6.08 | -0.1 (-1.62%) | 6,884,700 |
9 Jan 2024 | CNY | 6.11 | 6.29 | 6.11 | 6.18 | 6.18 | +0.08 (+1.31%) | 6,607,900 |
8 Jan 2024 | CNY | 6.2 | 6.27 | 6.1 | 6.1 | 6.1 | -0.1 (-1.61%) | 5,231,600 |
5 Jan 2024 | CNY | 6.34 | 6.39 | 6.17 | 6.2 | 6.2 | -0.14 (-2.21%) | 5,445,500 |
4 Jan 2024 | CNY | 6.33 | 6.39 | 6.28 | 6.34 | 6.34 | -0.01 (-0.16%) | 5,992,101 |
3 Jan 2024 | CNY | 6.43 | 6.46 | 6.28 | 6.35 | 6.35 | -0.08 (-1.24%) | 8,659,700 |
2 Jan 2024 | CNY | 6.42 | 6.48 | 6.4 | 6.43 | 6.43 | +0.01 (+0.16%) | 7,778,777 |
29 Dec 2023 | CNY | 6.28 | 6.43 | 6.26 | 6.42 | 6.42 | +0.13 (+2.07%) | 8,975,510 |
28 Dec 2023 | CNY | 6.1 | 6.32 | 6.03 | 6.29 | 6.29 | +0.19 (+3.11%) | 10,189,200 |
27 Dec 2023 | CNY | 6.01 | 6.13 | 6.01 | 6.1 | 6.1 | +0.03 (+0.49%) | 6,647,700 |
26 Dec 2023 | CNY | 6.22 | 6.22 | 6.06 | 6.07 | 6.07 | -0.16 (-2.57%) | 7,655,100 |
25 Dec 2023 | CNY | 6.24 | 6.28 | 6.19 | 6.23 | 6.23 | +0.01 (+0.16%) | 7,723,700 |
22 Dec 2023 | CNY | 6.39 | 6.42 | 6.2 | 6.22 | 6.22 | -0.17 (-2.66%) | 9,262,600 |
21 Dec 2023 | CNY | 6.37 | 6.44 | 6.23 | 6.39 | 6.39 | 0.0 (0.0%) | 11,428,500 |
20 Dec 2023 | CNY | 6.47 | 6.59 | 6.38 | 6.39 | 6.39 | -0.07 (-1.08%) | 10,099,800 |
19 Dec 2023 | CNY | 6.4 | 6.49 | 6.38 | 6.46 | 6.46 | +0.05 (+0.78%) | 6,349,975 |
18 Dec 2023 | CNY | 6.55 | 6.57 | 6.4 | 6.41 | 6.41 | -0.14 (-2.14%) | 8,009,843 |
15 Dec 2023 | CNY | 6.58 | 6.66 | 6.53 | 6.55 | 6.55 | -0.02 (-0.30%) | 7,393,475 |