Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.81 | 5.93 | 5.76 | 5.82 | 5.82 | -0.02 (-0.34%) | 10,455,200 |
8 Jan 2024 | CNY | 5.83 | 5.88 | 5.75 | 5.84 | 5.84 | 0.0 (0.0%) | 11,702,900 |
5 Jan 2024 | CNY | 5.95 | 5.97 | 5.8 | 5.84 | 5.84 | -0.1 (-1.68%) | 12,696,980 |
4 Jan 2024 | CNY | 5.99 | 6 | 5.89 | 5.94 | 5.94 | -0.05 (-0.83%) | 13,663,100 |
3 Jan 2024 | CNY | 5.95 | 6.01 | 5.92 | 5.99 | 5.99 | +0.02 (+0.34%) | 14,376,760 |
2 Jan 2024 | CNY | 5.88 | 6 | 5.83 | 5.97 | 5.97 | +0.13 (+2.23%) | 17,643,060 |
29 Dec 2023 | CNY | 5.79 | 5.88 | 5.79 | 5.84 | 5.84 | +0.01 (+0.17%) | 14,933,400 |
28 Dec 2023 | CNY | 5.82 | 5.88 | 5.75 | 5.83 | 5.83 | -0.04 (-0.68%) | 18,141,740 |
27 Dec 2023 | CNY | 5.63 | 5.88 | 5.61 | 5.87 | 5.87 | +0.22 (+3.89%) | 27,523,850 |
26 Dec 2023 | CNY | 5.7 | 5.74 | 5.63 | 5.65 | 5.65 | -0.01 (-0.18%) | 12,271,010 |
25 Dec 2023 | CNY | 5.71 | 5.78 | 5.62 | 5.66 | 5.66 | -0.07 (-1.22%) | 13,205,100 |
22 Dec 2023 | CNY | 5.81 | 5.88 | 5.66 | 5.73 | 5.73 | -0.16 (-2.72%) | 21,415,250 |
21 Dec 2023 | CNY | 5.86 | 5.9 | 5.74 | 5.89 | 5.89 | +0.03 (+0.51%) | 21,892,460 |
20 Dec 2023 | CNY | 6.02 | 6.08 | 5.86 | 5.86 | 5.86 | -0.17 (-2.82%) | 29,033,900 |
19 Dec 2023 | CNY | 6.33 | 6.35 | 5.93 | 6.03 | 6.03 | -0.27 (-4.29%) | 43,842,150 |
18 Dec 2023 | CNY | 6.66 | 6.66 | 6.27 | 6.3 | 6.3 | -0.44 (-6.53%) | 46,293,160 |
15 Dec 2023 | CNY | 6.75 | 6.93 | 6.46 | 6.74 | 6.74 | +0.02 (+0.30%) | 58,944,360 |
14 Dec 2023 | CNY | 7.02 | 7.14 | 6.66 | 6.72 | 6.72 | -0.33 (-4.68%) | 75,343,170 |
13 Dec 2023 | CNY | 6.66 | 7.34 | 6.49 | 7.05 | 7.05 | +0.38 (+5.70%) | 109,541,130 |
12 Dec 2023 | CNY | 6.8 | 7.05 | 6.4 | 6.67 | 6.67 | +0.15 (+2.30%) | 107,110,400 |
11 Dec 2023 | CNY | 5.93 | 6.52 | 5.93 | 6.52 | 6.52 | +0.59 (+9.95%) | 53,678,040 |
8 Dec 2023 | CNY | 6.16 | 6.2 | 5.91 | 5.93 | 5.93 | -0.35 (-5.57%) | 50,507,680 |
7 Dec 2023 | CNY | 6.36 | 6.48 | 6.23 | 6.28 | 6.28 | -0.25 (-3.83%) | 64,108,530 |
6 Dec 2023 | CNY | 6.22 | 6.61 | 6.13 | 6.53 | 6.53 | +0.23 (+3.65%) | 87,289,840 |
5 Dec 2023 | CNY | 6.02 | 6.62 | 5.91 | 6.3 | 6.3 | +0.28 (+4.65%) | 97,125,890 |
4 Dec 2023 | CNY | 6 | 6.1 | 5.9 | 6.02 | 6.02 | -0.03 (-0.50%) | 45,052,620 |
1 Dec 2023 | CNY | 5.81 | 6.38 | 5.8 | 6.05 | 6.05 | +0.25 (+4.31%) | 64,799,470 |
30 Nov 2023 | CNY | 5.79 | 5.84 | 5.77 | 5.8 | 5.8 | +0.01 (+0.17%) | 7,696,700 |
29 Nov 2023 | CNY | 5.85 | 5.88 | 5.77 | 5.79 | 5.79 | -0.07 (-1.19%) | 9,220,950 |
28 Nov 2023 | CNY | 5.79 | 5.91 | 5.75 | 5.86 | 5.86 | +0.06 (+1.03%) | 11,460,000 |