Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2024 | CNY | 5.61 | 5.73 | 5.45 | 5.7 | 5.7 | +0.12 (+2.15%) | 8,639,800 |
23 Jan 2024 | CNY | 5.51 | 5.66 | 5.44 | 5.58 | 5.58 | +0.08 (+1.45%) | 7,258,500 |
22 Jan 2024 | CNY | 5.85 | 5.91 | 5.41 | 5.5 | 5.5 | -0.38 (-6.46%) | 9,895,200 |
19 Jan 2024 | CNY | 5.9 | 5.95 | 5.87 | 5.88 | 5.88 | -0.05 (-0.84%) | 5,252,262 |
18 Jan 2024 | CNY | 5.94 | 5.96 | 5.73 | 5.93 | 5.93 | -0.02 (-0.34%) | 9,823,262 |
17 Jan 2024 | CNY | 6.09 | 6.12 | 5.95 | 5.95 | 5.95 | -0.15 (-2.46%) | 6,879,368 |
16 Jan 2024 | CNY | 6.11 | 6.15 | 6 | 6.1 | 6.1 | -0.03 (-0.49%) | 6,674,500 |
15 Jan 2024 | CNY | 6.14 | 6.19 | 6.05 | 6.13 | 6.13 | 0.0 (0.0%) | 5,346,600 |
12 Jan 2024 | CNY | 6.26 | 6.28 | 6.11 | 6.13 | 6.13 | -0.14 (-2.23%) | 8,572,100 |
11 Jan 2024 | CNY | 6.08 | 6.3 | 6.06 | 6.27 | 6.27 | +0.16 (+2.62%) | 12,950,254 |
10 Jan 2024 | CNY | 6.42 | 6.42 | 6.11 | 6.11 | 6.11 | -0.33 (-5.12%) | 21,408,800 |
9 Jan 2024 | CNY | 6.19 | 6.73 | 6.16 | 6.44 | 6.44 | +0.32 (+5.23%) | 32,188,168 |
8 Jan 2024 | CNY | 6.25 | 6.26 | 6.12 | 6.12 | 6.12 | -0.18 (-2.86%) | 5,830,900 |
5 Jan 2024 | CNY | 6.44 | 6.48 | 6.29 | 6.3 | 6.3 | -0.16 (-2.48%) | 5,310,900 |
4 Jan 2024 | CNY | 6.46 | 6.49 | 6.42 | 6.46 | 6.46 | -0.03 (-0.46%) | 5,157,884 |
3 Jan 2024 | CNY | 6.5 | 6.54 | 6.43 | 6.49 | 6.49 | -0.04 (-0.61%) | 5,686,277 |
2 Jan 2024 | CNY | 6.56 | 6.6 | 6.5 | 6.53 | 6.53 | -0.04 (-0.61%) | 5,246,876 |
29 Dec 2023 | CNY | 6.45 | 6.58 | 6.43 | 6.57 | 6.57 | +0.11 (+1.70%) | 6,185,100 |
28 Dec 2023 | CNY | 6.38 | 6.51 | 6.3 | 6.46 | 6.46 | +0.08 (+1.25%) | 5,784,701 |
27 Dec 2023 | CNY | 6.34 | 6.39 | 6.28 | 6.38 | 6.38 | +0.11 (+1.75%) | 4,667,100 |
26 Dec 2023 | CNY | 6.37 | 6.4 | 6.25 | 6.27 | 6.27 | -0.09 (-1.42%) | 5,053,845 |
25 Dec 2023 | CNY | 6.43 | 6.45 | 6.34 | 6.36 | 6.36 | -0.06 (-0.93%) | 5,391,800 |
22 Dec 2023 | CNY | 6.5 | 6.57 | 6.4 | 6.42 | 6.42 | -0.12 (-1.83%) | 5,415,500 |
21 Dec 2023 | CNY | 6.5 | 6.56 | 6.38 | 6.54 | 6.54 | +0.02 (+0.31%) | 7,722,634 |
20 Dec 2023 | CNY | 6.61 | 6.68 | 6.51 | 6.52 | 6.52 | -0.12 (-1.81%) | 5,083,900 |
19 Dec 2023 | CNY | 6.56 | 6.66 | 6.54 | 6.64 | 6.64 | +0.04 (+0.61%) | 4,869,450 |
18 Dec 2023 | CNY | 6.73 | 6.73 | 6.58 | 6.6 | 6.6 | -0.14 (-2.08%) | 8,123,900 |
15 Dec 2023 | CNY | 6.79 | 6.85 | 6.72 | 6.74 | 6.74 | -0.05 (-0.74%) | 6,889,703 |
14 Dec 2023 | CNY | 6.88 | 6.94 | 6.77 | 6.79 | 6.79 | -0.07 (-1.02%) | 5,974,550 |
13 Dec 2023 | CNY | 6.93 | 6.93 | 6.85 | 6.86 | 6.86 | -0.07 (-1.01%) | 6,551,800 |