Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.449 | 5.449 | 5.37 | 5.393 | 5.393 | -0.003 (-0.06%) | 762,900 |
8 Jan 2024 | CNY | 5.507 | 5.507 | 5.396 | 5.396 | 5.396 | -0.111 (-2.02%) | 1,326,500 |
5 Jan 2024 | CNY | 5.535 | 5.597 | 5.5 | 5.507 | 5.507 | -0.083 (-1.48%) | 535,800 |
4 Jan 2024 | CNY | 5.612 | 5.612 | 5.571 | 5.59 | 5.59 | -0.037 (-0.66%) | 308,200 |
3 Jan 2024 | CNY | 5.65 | 5.652 | 5.605 | 5.627 | 5.627 | -0.026 (-0.46%) | 497,100 |
2 Jan 2024 | CNY | 5.7 | 5.7 | 5.653 | 5.653 | 5.653 | -0.008 (-0.14%) | 258,200 |
29 Dec 2023 | CNY | 5.644 | 5.667 | 5.644 | 5.661 | 5.661 | +0.055 (+0.98%) | 231,600 |
28 Dec 2023 | CNY | 5.504 | 5.612 | 5.504 | 5.606 | 5.606 | +0.097 (+1.76%) | 568,500 |
27 Dec 2023 | CNY | 5.499 | 5.515 | 5.457 | 5.509 | 5.509 | +0.018 (+0.33%) | 1,094,840 |
26 Dec 2023 | CNY | 5.513 | 5.513 | 5.474 | 5.491 | 5.491 | -0.047 (-0.85%) | 385,700 |
25 Dec 2023 | CNY | 5.55 | 5.55 | 5.52 | 5.538 | 5.538 | +0.012 (+0.22%) | 421,500 |
22 Dec 2023 | CNY | 5.547 | 5.576 | 5.522 | 5.526 | 5.526 | -0.034 (-0.61%) | 482,100 |
21 Dec 2023 | CNY | 5.539 | 5.567 | 5.483 | 5.56 | 5.56 | 0.0 (0.0%) | 2,427,200 |
20 Dec 2023 | CNY | 5.612 | 5.623 | 5.554 | 5.56 | 5.56 | -0.044 (-0.79%) | 606,500 |
19 Dec 2023 | CNY | 5.609 | 5.648 | 5.586 | 5.604 | 5.604 | -0.004 (-0.07%) | 950,600 |
18 Dec 2023 | CNY | 5.665 | 5.687 | 5.608 | 5.608 | 5.608 | -0.073 (-1.28%) | 878,400 |
15 Dec 2023 | CNY | 5.742 | 5.749 | 5.671 | 5.681 | 5.681 | -0.037 (-0.65%) | 2,528,640 |
14 Dec 2023 | CNY | 5.74 | 5.793 | 5.718 | 5.718 | 5.718 | -0.018 (-0.31%) | 1,613,800 |
13 Dec 2023 | CNY | 5.818 | 5.818 | 5.733 | 5.736 | 5.736 | -0.068 (-1.17%) | 24,598,000 |
12 Dec 2023 | CNY | 5.742 | 5.807 | 5.742 | 5.804 | 5.804 | +0.005 (+0.09%) | 15,912,800 |
11 Dec 2023 | CNY | 5.758 | 5.806 | 5.667 | 5.799 | 5.799 | +0.041 (+0.71%) | 2,211,200 |
8 Dec 2023 | CNY | 5.738 | 5.759 | 5.726 | 5.758 | 5.758 | +0.039 (+0.68%) | 3,415,600 |
7 Dec 2023 | CNY | 5.703 | 5.742 | 5.678 | 5.719 | 5.719 | -0.005 (-0.09%) | 870,800 |
6 Dec 2023 | CNY | 5.69 | 5.727 | 5.69 | 5.724 | 5.724 | +0.01 (+0.18%) | 255,100 |
5 Dec 2023 | CNY | 5.775 | 5.775 | 5.714 | 5.714 | 5.714 | -0.093 (-1.60%) | 377,000 |
4 Dec 2023 | CNY | 5.817 | 5.836 | 5.806 | 5.807 | 5.807 | -0.003 (-0.05%) | 470,700 |
1 Dec 2023 | CNY | 5.785 | 5.826 | 5.76 | 5.81 | 5.81 | +0.03 (+0.52%) | 412,500 |
30 Nov 2023 | CNY | 5.782 | 5.803 | 5.754 | 5.78 | 5.78 | -0.014 (-0.24%) | 461,900 |
29 Nov 2023 | CNY | 5.823 | 5.83 | 5.794 | 5.794 | 5.794 | -0.022 (-0.38%) | 303,100 |
28 Nov 2023 | CNY | 5.794 | 5.82 | 5.776 | 5.816 | 5.816 | +0.006 (+0.10%) | 587,400 |