Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | CNY | 5.65 | 5.86 | 5.63 | 5.83 | 5.83 | +0.17 (+3.00%) | 7,499,493 |
25 Jan 2024 | CNY | 5.41 | 5.66 | 5.39 | 5.66 | 5.66 | +0.26 (+4.81%) | 5,721,610 |
24 Jan 2024 | CNY | 5.3 | 5.41 | 5.19 | 5.4 | 5.4 | +0.08 (+1.50%) | 8,319,238 |
23 Jan 2024 | CNY | 5.16 | 5.42 | 5.06 | 5.32 | 5.32 | +0.15 (+2.90%) | 7,214,300 |
22 Jan 2024 | CNY | 5.53 | 5.53 | 5.12 | 5.17 | 5.17 | -0.34 (-6.17%) | 8,572,600 |
19 Jan 2024 | CNY | 5.57 | 5.59 | 5.49 | 5.51 | 5.51 | -0.08 (-1.43%) | 4,061,602 |
18 Jan 2024 | CNY | 5.67 | 5.7 | 5.45 | 5.59 | 5.59 | -0.11 (-1.93%) | 6,746,500 |
17 Jan 2024 | CNY | 5.8 | 5.82 | 5.7 | 5.7 | 5.7 | -0.1 (-1.72%) | 3,734,123 |
16 Jan 2024 | CNY | 5.87 | 5.88 | 5.75 | 5.8 | 5.8 | -0.07 (-1.19%) | 4,056,200 |
15 Jan 2024 | CNY | 5.89 | 5.95 | 5.87 | 5.87 | 5.87 | -0.01 (-0.17%) | 3,772,260 |
12 Jan 2024 | CNY | 5.79 | 5.95 | 5.79 | 5.88 | 5.88 | +0.04 (+0.68%) | 4,319,200 |
11 Jan 2024 | CNY | 5.79 | 5.89 | 5.75 | 5.84 | 5.84 | +0.04 (+0.69%) | 4,772,279 |
10 Jan 2024 | CNY | 5.85 | 5.87 | 5.77 | 5.8 | 5.8 | -0.03 (-0.51%) | 3,277,600 |
9 Jan 2024 | CNY | 5.83 | 5.86 | 5.75 | 5.83 | 5.83 | +0.03 (+0.52%) | 3,778,764 |
8 Jan 2024 | CNY | 5.94 | 5.94 | 5.8 | 5.8 | 5.8 | -0.13 (-2.19%) | 4,454,594 |
5 Jan 2024 | CNY | 5.94 | 6.02 | 5.9 | 5.93 | 5.93 | -0.01 (-0.17%) | 5,126,690 |
4 Jan 2024 | CNY | 5.9 | 6 | 5.89 | 5.94 | 5.94 | +0.04 (+0.68%) | 5,840,336 |
3 Jan 2024 | CNY | 5.8 | 5.91 | 5.77 | 5.9 | 5.9 | +0.1 (+1.72%) | 6,492,720 |
2 Jan 2024 | CNY | 5.67 | 5.85 | 5.66 | 5.8 | 5.8 | +0.13 (+2.29%) | 9,730,232 |
29 Dec 2023 | CNY | 5.67 | 5.69 | 5.65 | 5.67 | 5.67 | 0.0 (0.0%) | 4,602,344 |
28 Dec 2023 | CNY | 5.67 | 5.7 | 5.62 | 5.67 | 5.67 | +0.05 (+0.89%) | 4,232,300 |
27 Dec 2023 | CNY | 5.64 | 5.66 | 5.59 | 5.62 | 5.62 | -0.02 (-0.35%) | 4,369,969 |
26 Dec 2023 | CNY | 5.69 | 5.71 | 5.62 | 5.64 | 5.64 | -0.02 (-0.35%) | 2,598,780 |
25 Dec 2023 | CNY | 5.7 | 5.71 | 5.65 | 5.66 | 5.66 | -0.03 (-0.53%) | 2,914,900 |
22 Dec 2023 | CNY | 5.79 | 5.79 | 5.67 | 5.69 | 5.69 | -0.12 (-2.07%) | 5,652,162 |
21 Dec 2023 | CNY | 5.67 | 5.82 | 5.61 | 5.81 | 5.81 | +0.13 (+2.29%) | 6,476,533 |
20 Dec 2023 | CNY | 5.71 | 5.8 | 5.66 | 5.68 | 5.68 | -0.03 (-0.53%) | 4,174,800 |
19 Dec 2023 | CNY | 5.77 | 5.79 | 5.68 | 5.71 | 5.71 | -0.07 (-1.21%) | 4,843,000 |
18 Dec 2023 | CNY | 5.83 | 5.87 | 5.77 | 5.78 | 5.78 | -0.09 (-1.53%) | 6,071,400 |
15 Dec 2023 | CNY | 5.99 | 6.05 | 5.85 | 5.87 | 5.87 | -0.14 (-2.33%) | 11,466,529 |