Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 5.74 | 5.74 | 5.64 | 5.66 | 5.66 | -0.09 (-1.57%) | 11,885,500 |
25 Dec 2023 | CNY | 5.71 | 5.75 | 5.68 | 5.75 | 5.75 | +0.03 (+0.52%) | 10,986,663 |
22 Dec 2023 | CNY | 5.8 | 5.82 | 5.69 | 5.72 | 5.72 | -0.08 (-1.38%) | 16,241,095 |
21 Dec 2023 | CNY | 5.76 | 5.83 | 5.69 | 5.8 | 5.8 | +0.02 (+0.35%) | 16,252,650 |
20 Dec 2023 | CNY | 5.9 | 5.95 | 5.77 | 5.78 | 5.78 | -0.12 (-2.03%) | 15,095,206 |
19 Dec 2023 | CNY | 5.98 | 5.98 | 5.84 | 5.9 | 5.9 | -0.08 (-1.34%) | 19,667,441 |
18 Dec 2023 | CNY | 6.01 | 6.09 | 5.96 | 5.98 | 5.98 | -0.06 (-0.99%) | 20,136,700 |
15 Dec 2023 | CNY | 6.09 | 6.14 | 6.03 | 6.04 | 6.04 | -0.04 (-0.66%) | 17,150,082 |
14 Dec 2023 | CNY | 6.15 | 6.22 | 6.07 | 6.08 | 6.08 | -0.09 (-1.46%) | 20,641,825 |
13 Dec 2023 | CNY | 6.17 | 6.28 | 6.13 | 6.17 | 6.17 | -0.03 (-0.48%) | 27,790,754 |
12 Dec 2023 | CNY | 6.15 | 6.26 | 6.12 | 6.2 | 6.2 | +0.03 (+0.49%) | 25,393,238 |
11 Dec 2023 | CNY | 6.07 | 6.19 | 5.99 | 6.17 | 6.17 | +0.08 (+1.31%) | 28,707,644 |
8 Dec 2023 | CNY | 6.27 | 6.28 | 6.07 | 6.09 | 6.09 | -0.16 (-2.56%) | 35,882,462 |
7 Dec 2023 | CNY | 6.41 | 6.42 | 6.22 | 6.25 | 6.25 | -0.18 (-2.80%) | 45,188,936 |
6 Dec 2023 | CNY | 6.4 | 6.53 | 6.4 | 6.43 | 6.43 | -0.02 (-0.31%) | 31,397,302 |
5 Dec 2023 | CNY | 6.59 | 6.62 | 6.44 | 6.45 | 6.45 | -0.13 (-1.98%) | 40,028,199 |
4 Dec 2023 | CNY | 6.69 | 6.79 | 6.54 | 6.58 | 6.58 | -0.07 (-1.05%) | 56,109,759 |
1 Dec 2023 | CNY | 6.87 | 6.92 | 6.49 | 6.65 | 6.65 | -0.2 (-2.92%) | 60,817,178 |
30 Nov 2023 | CNY | 7.08 | 7.28 | 6.76 | 6.85 | 6.85 | -0.39 (-5.39%) | 87,987,765 |
29 Nov 2023 | CNY | 7.18 | 7.37 | 7 | 7.24 | 7.24 | -0.17 (-2.29%) | 115,326,340 |
28 Nov 2023 | CNY | 6.72 | 7.56 | 6.64 | 7.41 | 7.41 | +0.53 (+7.70%) | 161,715,711 |
27 Nov 2023 | CNY | 6.65 | 7.05 | 6.56 | 6.88 | 6.88 | +0.47 (+7.33%) | 143,833,835 |
24 Nov 2023 | CNY | 6.58 | 6.6 | 6.39 | 6.41 | 6.41 | -0.18 (-2.73%) | 49,335,144 |
23 Nov 2023 | CNY | 6.2 | 6.8 | 6.19 | 6.59 | 6.59 | +0.39 (+6.29%) | 95,068,002 |
22 Nov 2023 | CNY | 6.45 | 6.45 | 6.19 | 6.2 | 6.2 | -0.26 (-4.02%) | 46,108,615 |
21 Nov 2023 | CNY | 6.48 | 6.55 | 6.42 | 6.46 | 6.46 | -0.06 (-0.92%) | 28,665,531 |
20 Nov 2023 | CNY | 6.55 | 6.61 | 6.49 | 6.52 | 6.52 | -0.02 (-0.31%) | 32,476,030 |
17 Nov 2023 | CNY | 6.45 | 6.55 | 6.43 | 6.54 | 6.54 | +0.09 (+1.40%) | 34,723,484 |
16 Nov 2023 | CNY | 6.5 | 6.55 | 6.44 | 6.45 | 6.45 | -0.07 (-1.07%) | 25,394,249 |
15 Nov 2023 | CNY | 6.6 | 6.6 | 6.42 | 6.52 | 6.52 | -0.03 (-0.46%) | 42,193,215 |