Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 5.56 | 5.56 | 5.34 | 5.37 | 5.37 | -0.19 (-3.42%) | 9,033,100 |
21 Dec 2023 | CNY | 5.53 | 5.6 | 5.44 | 5.56 | 5.56 | +0.01 (+0.18%) | 7,259,872 |
20 Dec 2023 | CNY | 5.65 | 5.69 | 5.54 | 5.55 | 5.55 | -0.09 (-1.60%) | 6,138,481 |
19 Dec 2023 | CNY | 5.58 | 5.65 | 5.54 | 5.64 | 5.64 | +0.07 (+1.26%) | 5,390,972 |
18 Dec 2023 | CNY | 5.65 | 5.7 | 5.56 | 5.57 | 5.57 | -0.09 (-1.59%) | 7,474,600 |
15 Dec 2023 | CNY | 5.73 | 5.74 | 5.62 | 5.66 | 5.66 | -0.05 (-0.88%) | 7,504,023 |
14 Dec 2023 | CNY | 5.79 | 5.84 | 5.69 | 5.71 | 5.71 | -0.06 (-1.04%) | 7,602,223 |
13 Dec 2023 | CNY | 5.9 | 5.91 | 5.76 | 5.77 | 5.77 | -0.14 (-2.37%) | 9,663,000 |
12 Dec 2023 | CNY | 5.85 | 5.92 | 5.81 | 5.91 | 5.91 | +0.08 (+1.37%) | 12,995,300 |
11 Dec 2023 | CNY | 5.72 | 5.84 | 5.66 | 5.83 | 5.83 | +0.09 (+1.57%) | 9,579,674 |
8 Dec 2023 | CNY | 5.87 | 5.91 | 5.7 | 5.74 | 5.74 | -0.11 (-1.88%) | 9,143,200 |
7 Dec 2023 | CNY | 5.74 | 5.91 | 5.71 | 5.85 | 5.85 | +0.11 (+1.92%) | 10,774,061 |
6 Dec 2023 | CNY | 5.73 | 5.82 | 5.65 | 5.74 | 5.74 | +0.01 (+0.17%) | 8,201,800 |
5 Dec 2023 | CNY | 5.97 | 5.99 | 5.72 | 5.73 | 5.73 | -0.23 (-3.86%) | 11,002,000 |
4 Dec 2023 | CNY | 5.91 | 6.07 | 5.9 | 5.96 | 5.96 | +0.03 (+0.51%) | 11,871,450 |
1 Dec 2023 | CNY | 5.79 | 5.94 | 5.74 | 5.93 | 5.93 | +0.16 (+2.77%) | 12,311,150 |
30 Nov 2023 | CNY | 5.91 | 5.91 | 5.71 | 5.77 | 5.77 | -0.11 (-1.87%) | 8,322,700 |
29 Nov 2023 | CNY | 5.99 | 6.01 | 5.87 | 5.88 | 5.88 | -0.13 (-2.16%) | 6,233,250 |
28 Nov 2023 | CNY | 5.94 | 6.07 | 5.9 | 6.01 | 6.01 | +0.07 (+1.18%) | 10,380,574 |
27 Nov 2023 | CNY | 5.86 | 6.01 | 5.86 | 5.94 | 5.94 | +0.06 (+1.02%) | 8,728,800 |
24 Nov 2023 | CNY | 6.04 | 6.09 | 5.85 | 5.88 | 5.88 | -0.17 (-2.81%) | 9,209,809 |
23 Nov 2023 | CNY | 5.98 | 6.09 | 5.89 | 6.05 | 6.05 | +0.05 (+0.83%) | 11,058,709 |
22 Nov 2023 | CNY | 6.04 | 6.11 | 5.99 | 6 | 6 | -0.03 (-0.50%) | 10,481,400 |
21 Nov 2023 | CNY | 6.13 | 6.15 | 6 | 6.03 | 6.03 | -0.1 (-1.63%) | 10,383,600 |
20 Nov 2023 | CNY | 6.06 | 6.18 | 6.06 | 6.13 | 6.13 | +0.05 (+0.82%) | 10,780,462 |
17 Nov 2023 | CNY | 6.08 | 6.13 | 6.03 | 6.08 | 6.08 | 0.0 (0.0%) | 9,765,476 |
16 Nov 2023 | CNY | 6.05 | 6.21 | 6.04 | 6.08 | 6.08 | +0.01 (+0.16%) | 14,400,205 |
15 Nov 2023 | CNY | 6.11 | 6.31 | 6.05 | 6.07 | 6.07 | 0.0 (0.0%) | 15,620,326 |
14 Nov 2023 | CNY | 5.94 | 6.11 | 5.92 | 6.07 | 6.07 | +0.12 (+2.02%) | 11,040,240 |
13 Nov 2023 | CNY | 5.84 | 5.98 | 5.84 | 5.95 | 5.95 | +0.12 (+2.06%) | 9,965,001 |