Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 5.81 | 6.11 | 5.69 | 6.01 | 6.01 | +0.12 (+2.04%) | 81,436,597 |
20 Dec 2023 | CNY | 5.66 | 5.96 | 5.61 | 5.89 | 5.89 | +0.24 (+4.25%) | 83,512,235 |
19 Dec 2023 | CNY | 5.38 | 5.69 | 5.34 | 5.65 | 5.65 | +0.19 (+3.48%) | 63,893,770 |
18 Dec 2023 | CNY | 5.37 | 5.62 | 5.3 | 5.46 | 5.46 | +0.1 (+1.87%) | 43,807,755 |
15 Dec 2023 | CNY | 5.4 | 5.42 | 5.32 | 5.36 | 5.36 | -0.04 (-0.74%) | 18,159,700 |
14 Dec 2023 | CNY | 5.51 | 5.54 | 5.39 | 5.4 | 5.4 | -0.1 (-1.82%) | 24,433,279 |
13 Dec 2023 | CNY | 5.53 | 5.59 | 5.46 | 5.5 | 5.5 | -0.06 (-1.08%) | 25,110,400 |
12 Dec 2023 | CNY | 5.49 | 5.59 | 5.43 | 5.56 | 5.56 | +0.07 (+1.28%) | 28,455,138 |
11 Dec 2023 | CNY | 5.35 | 5.5 | 5.35 | 5.49 | 5.49 | +0.08 (+1.48%) | 24,324,672 |
8 Dec 2023 | CNY | 5.52 | 5.58 | 5.38 | 5.41 | 5.41 | -0.12 (-2.17%) | 33,704,974 |
7 Dec 2023 | CNY | 5.61 | 5.62 | 5.5 | 5.53 | 5.53 | -0.1 (-1.78%) | 31,553,877 |
6 Dec 2023 | CNY | 5.64 | 5.79 | 5.6 | 5.63 | 5.63 | -0.04 (-0.71%) | 35,175,468 |
5 Dec 2023 | CNY | 5.86 | 5.91 | 5.67 | 5.67 | 5.67 | -0.26 (-4.38%) | 44,485,089 |
4 Dec 2023 | CNY | 5.96 | 6.06 | 5.86 | 5.93 | 5.93 | 0.0 (0.0%) | 47,476,232 |
1 Dec 2023 | CNY | 5.9 | 5.98 | 5.7 | 5.93 | 5.93 | -0.01 (-0.17%) | 39,651,905 |
30 Nov 2023 | CNY | 6.08 | 6.18 | 5.86 | 5.94 | 5.94 | -0.28 (-4.50%) | 56,471,511 |
29 Nov 2023 | CNY | 6.23 | 6.48 | 6.18 | 6.22 | 6.22 | +0.02 (+0.32%) | 75,837,859 |
28 Nov 2023 | CNY | 6.1 | 6.29 | 6.03 | 6.2 | 6.2 | 0.0 (0.0%) | 73,130,443 |
27 Nov 2023 | CNY | 5.82 | 6.3 | 5.81 | 6.2 | 6.2 | +0.4 (+6.90%) | 93,386,795 |
24 Nov 2023 | CNY | 6 | 6.01 | 5.78 | 5.8 | 5.8 | -0.25 (-4.13%) | 59,978,982 |
23 Nov 2023 | CNY | 5.97 | 6.15 | 5.93 | 6.05 | 6.05 | +0.04 (+0.67%) | 56,716,535 |
22 Nov 2023 | CNY | 6.21 | 6.32 | 6 | 6.01 | 6.01 | -0.28 (-4.45%) | 76,344,038 |
21 Nov 2023 | CNY | 6.62 | 6.64 | 6.26 | 6.29 | 6.29 | -0.39 (-5.84%) | 108,921,079 |
20 Nov 2023 | CNY | 6.5 | 7.1 | 6.46 | 6.68 | 6.68 | -0.15 (-2.20%) | 140,545,079 |
17 Nov 2023 | CNY | 6.35 | 7.3 | 6.35 | 6.83 | 6.83 | +0.3 (+4.59%) | 185,920,133 |
16 Nov 2023 | CNY | 6.68 | 7.3 | 6.37 | 6.53 | 6.53 | +0.44 (+7.22%) | 211,068,642 |
15 Nov 2023 | CNY | 6.01 | 6.18 | 5.83 | 6.09 | 6.09 | +0.05 (+0.83%) | 100,283,139 |
14 Nov 2023 | CNY | 5.75 | 6.15 | 5.65 | 6.04 | 6.04 | +0.27 (+4.68%) | 98,585,443 |
13 Nov 2023 | CNY | 5.66 | 5.8 | 5.61 | 5.77 | 5.77 | +0.1 (+1.76%) | 54,268,236 |
10 Nov 2023 | CNY | 5.55 | 5.83 | 5.51 | 5.67 | 5.67 | +0.06 (+1.07%) | 61,886,931 |