Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 5.85 | 5.86 | 5.72 | 5.73 | 5.73 | -0.08 (-1.38%) | 5,534,886 |
25 Dec 2023 | CNY | 5.85 | 5.89 | 5.72 | 5.81 | 5.81 | -0.08 (-1.36%) | 7,403,386 |
22 Dec 2023 | CNY | 5.99 | 6 | 5.8 | 5.89 | 5.89 | -0.05 (-0.84%) | 7,307,356 |
21 Dec 2023 | CNY | 5.9 | 5.96 | 5.77 | 5.94 | 5.94 | 0.0 (0.0%) | 8,898,360 |
20 Dec 2023 | CNY | 5.94 | 6.07 | 5.9 | 5.94 | 5.94 | 0.0 (0.0%) | 11,024,615 |
19 Dec 2023 | CNY | 5.94 | 6.06 | 5.89 | 5.94 | 5.94 | -0.01 (-0.17%) | 10,835,300 |
18 Dec 2023 | CNY | 6.06 | 6.12 | 5.92 | 5.95 | 5.95 | -0.14 (-2.30%) | 15,869,007 |
15 Dec 2023 | CNY | 6 | 6.32 | 5.94 | 6.09 | 6.09 | +0.07 (+1.16%) | 24,027,071 |
14 Dec 2023 | CNY | 5.92 | 6.28 | 5.82 | 6.02 | 6.02 | +0.14 (+2.38%) | 27,388,373 |
13 Dec 2023 | CNY | 5.66 | 6.02 | 5.62 | 5.88 | 5.88 | +0.21 (+3.70%) | 22,278,519 |
12 Dec 2023 | CNY | 5.52 | 5.67 | 5.49 | 5.67 | 5.67 | +0.14 (+2.53%) | 6,896,627 |
11 Dec 2023 | CNY | 5.5 | 5.56 | 5.41 | 5.53 | 5.53 | +0.06 (+1.10%) | 6,075,587 |
8 Dec 2023 | CNY | 5.63 | 5.68 | 5.45 | 5.47 | 5.47 | -0.17 (-3.01%) | 9,907,011 |
7 Dec 2023 | CNY | 5.75 | 5.77 | 5.63 | 5.64 | 5.64 | -0.08 (-1.40%) | 6,477,700 |
6 Dec 2023 | CNY | 5.57 | 5.81 | 5.57 | 5.72 | 5.72 | +0.13 (+2.33%) | 10,995,841 |
5 Dec 2023 | CNY | 5.68 | 5.68 | 5.59 | 5.59 | 5.59 | -0.07 (-1.24%) | 4,442,000 |
4 Dec 2023 | CNY | 5.67 | 5.7 | 5.65 | 5.66 | 5.66 | +0.01 (+0.18%) | 5,018,001 |
1 Dec 2023 | CNY | 5.69 | 5.7 | 5.62 | 5.65 | 5.65 | -0.04 (-0.70%) | 4,305,550 |
30 Nov 2023 | CNY | 5.74 | 5.75 | 5.62 | 5.69 | 5.69 | -0.04 (-0.70%) | 6,975,800 |
29 Nov 2023 | CNY | 5.78 | 5.85 | 5.69 | 5.73 | 5.73 | -0.05 (-0.87%) | 8,428,000 |
28 Nov 2023 | CNY | 5.73 | 5.8 | 5.7 | 5.78 | 5.78 | +0.04 (+0.70%) | 6,428,400 |
27 Nov 2023 | CNY | 5.65 | 5.75 | 5.65 | 5.74 | 5.74 | +0.09 (+1.59%) | 7,019,238 |
24 Nov 2023 | CNY | 5.74 | 5.76 | 5.63 | 5.65 | 5.65 | -0.08 (-1.40%) | 5,884,962 |
23 Nov 2023 | CNY | 5.68 | 5.76 | 5.65 | 5.73 | 5.73 | +0.05 (+0.88%) | 3,858,040 |
22 Nov 2023 | CNY | 5.73 | 5.78 | 5.67 | 5.68 | 5.68 | -0.07 (-1.22%) | 7,135,540 |
21 Nov 2023 | CNY | 5.76 | 5.82 | 5.74 | 5.75 | 5.75 | -0.01 (-0.17%) | 5,700,987 |
20 Nov 2023 | CNY | 5.77 | 5.8 | 5.73 | 5.76 | 5.76 | -0.01 (-0.17%) | 5,742,300 |
17 Nov 2023 | CNY | 5.7 | 5.78 | 5.68 | 5.77 | 5.77 | +0.07 (+1.23%) | 7,028,827 |
16 Nov 2023 | CNY | 5.75 | 5.77 | 5.68 | 5.7 | 5.7 | -0.04 (-0.70%) | 6,457,700 |
15 Nov 2023 | CNY | 5.82 | 5.82 | 5.74 | 5.74 | 5.74 | -0.04 (-0.69%) | 6,704,500 |