Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 4.86 | 5.02 | 4.82 | 4.95 | 4.95 | +0.09 (+1.85%) | 28,727,710 |
8 Jan 2024 | CNY | 4.85 | 4.94 | 4.79 | 4.86 | 4.86 | +0.04 (+0.83%) | 31,045,400 |
5 Jan 2024 | CNY | 5.03 | 5.03 | 4.8 | 4.82 | 4.82 | -0.14 (-2.82%) | 31,165,590 |
4 Jan 2024 | CNY | 5.03 | 5.11 | 4.91 | 4.96 | 4.96 | -0.07 (-1.39%) | 29,763,960 |
3 Jan 2024 | CNY | 5.16 | 5.2 | 4.92 | 5.03 | 5.03 | -0.13 (-2.52%) | 23,507,700 |
2 Jan 2024 | CNY | 5.13 | 5.29 | 5.11 | 5.16 | 5.16 | +0.03 (+0.58%) | 25,813,560 |
29 Dec 2023 | CNY | 5.08 | 5.16 | 5.02 | 5.13 | 5.13 | +0.08 (+1.58%) | 24,550,680 |
28 Dec 2023 | CNY | 5.15 | 5.16 | 5.02 | 5.05 | 5.05 | -0.12 (-2.32%) | 30,681,720 |
27 Dec 2023 | CNY | 5.12 | 5.24 | 5.06 | 5.17 | 5.17 | +0.06 (+1.17%) | 27,482,500 |
26 Dec 2023 | CNY | 5.36 | 5.54 | 5.08 | 5.11 | 5.11 | -0.17 (-3.22%) | 53,277,790 |
25 Dec 2023 | CNY | 5.2 | 5.35 | 5.12 | 5.28 | 5.28 | +0.11 (+2.13%) | 29,289,920 |
22 Dec 2023 | CNY | 5.3 | 5.4 | 5.14 | 5.17 | 5.17 | -0.11 (-2.08%) | 39,934,580 |
21 Dec 2023 | CNY | 5.2 | 5.36 | 5.15 | 5.28 | 5.28 | +0.03 (+0.57%) | 26,072,300 |
20 Dec 2023 | CNY | 5.27 | 5.36 | 5.22 | 5.25 | 5.25 | +0.01 (+0.19%) | 19,685,700 |
19 Dec 2023 | CNY | 5.28 | 5.3 | 5.17 | 5.24 | 5.24 | -0.01 (-0.19%) | 25,719,500 |
18 Dec 2023 | CNY | 5.4 | 5.42 | 5.22 | 5.25 | 5.25 | -0.2 (-3.67%) | 38,662,270 |
15 Dec 2023 | CNY | 5.54 | 5.56 | 5.43 | 5.45 | 5.45 | -0.09 (-1.62%) | 30,854,300 |
14 Dec 2023 | CNY | 5.62 | 5.62 | 5.46 | 5.54 | 5.54 | -0.01 (-0.18%) | 24,749,110 |
13 Dec 2023 | CNY | 5.55 | 5.62 | 5.47 | 5.55 | 5.55 | 0.0 (0.0%) | 25,936,610 |
12 Dec 2023 | CNY | 5.49 | 5.62 | 5.39 | 5.55 | 5.55 | +0.09 (+1.65%) | 58,550,830 |
11 Dec 2023 | CNY | 5.77 | 5.79 | 5.2 | 5.46 | 5.46 | -0.31 (-5.37%) | 81,446,750 |
8 Dec 2023 | CNY | 5.83 | 5.87 | 5.65 | 5.77 | 5.77 | -0.05 (-0.86%) | 21,332,350 |
7 Dec 2023 | CNY | 5.7 | 5.91 | 5.65 | 5.82 | 5.82 | +0.14 (+2.46%) | 29,943,720 |
6 Dec 2023 | CNY | 5.69 | 5.77 | 5.65 | 5.68 | 5.68 | 0.0 (0.0%) | 19,101,110 |
5 Dec 2023 | CNY | 5.8 | 5.83 | 5.67 | 5.68 | 5.68 | -0.12 (-2.07%) | 24,644,400 |
4 Dec 2023 | CNY | 5.83 | 5.93 | 5.77 | 5.8 | 5.8 | -0.07 (-1.19%) | 27,608,500 |
1 Dec 2023 | CNY | 5.81 | 5.95 | 5.75 | 5.87 | 5.87 | +0.06 (+1.03%) | 33,210,550 |
30 Nov 2023 | CNY | 5.67 | 5.85 | 5.5 | 5.81 | 5.81 | +0.14 (+2.47%) | 60,027,960 |
29 Nov 2023 | CNY | 5.8 | 5.9 | 5.66 | 5.67 | 5.67 | -0.15 (-2.58%) | 43,915,650 |
28 Nov 2023 | CNY | 5.63 | 5.97 | 5.61 | 5.82 | 5.82 | +0.18 (+3.19%) | 53,734,660 |