Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | CNY | 5.7 | 5.74 | 5.4 | 5.62 | 5.62 | -0.15 (-2.60%) | 14,427,635 |
17 Jan 2024 | CNY | 5.9 | 5.92 | 5.77 | 5.77 | 5.77 | -0.14 (-2.37%) | 5,479,161 |
16 Jan 2024 | CNY | 5.97 | 6 | 5.84 | 5.91 | 5.91 | -0.07 (-1.17%) | 6,874,176 |
15 Jan 2024 | CNY | 5.99 | 6.05 | 5.97 | 5.98 | 5.98 | +0.01 (+0.17%) | 5,501,600 |
12 Jan 2024 | CNY | 6.01 | 6.08 | 5.97 | 5.97 | 5.97 | -0.03 (-0.50%) | 5,612,901 |
11 Jan 2024 | CNY | 5.95 | 6.08 | 5.94 | 6 | 6 | +0.02 (+0.33%) | 6,894,000 |
10 Jan 2024 | CNY | 5.98 | 6.02 | 5.92 | 5.98 | 5.98 | +0.01 (+0.17%) | 5,373,600 |
9 Jan 2024 | CNY | 5.98 | 6.07 | 5.93 | 5.97 | 5.97 | +0.02 (+0.34%) | 6,744,400 |
8 Jan 2024 | CNY | 6.12 | 6.14 | 5.95 | 5.95 | 5.95 | -0.17 (-2.78%) | 7,721,900 |
5 Jan 2024 | CNY | 6.2 | 6.25 | 6.08 | 6.12 | 6.12 | -0.11 (-1.77%) | 8,735,700 |
4 Jan 2024 | CNY | 6.27 | 6.32 | 6.2 | 6.23 | 6.23 | -0.02 (-0.32%) | 8,595,148 |
3 Jan 2024 | CNY | 6.21 | 6.38 | 6.19 | 6.25 | 6.25 | +0.03 (+0.48%) | 13,206,102 |
2 Jan 2024 | CNY | 6 | 6.26 | 5.99 | 6.22 | 6.22 | +0.22 (+3.67%) | 18,349,262 |
29 Dec 2023 | CNY | 5.9 | 6.02 | 5.9 | 6 | 6 | +0.08 (+1.35%) | 7,819,702 |
28 Dec 2023 | CNY | 5.86 | 5.95 | 5.8 | 5.92 | 5.92 | +0.05 (+0.85%) | 9,096,642 |
27 Dec 2023 | CNY | 5.86 | 5.9 | 5.81 | 5.87 | 5.87 | +0.06 (+1.03%) | 6,329,900 |
26 Dec 2023 | CNY | 5.85 | 5.88 | 5.78 | 5.81 | 5.81 | -0.03 (-0.51%) | 5,946,800 |
25 Dec 2023 | CNY | 5.9 | 5.91 | 5.79 | 5.84 | 5.84 | -0.07 (-1.18%) | 10,359,000 |
22 Dec 2023 | CNY | 6.16 | 6.17 | 5.9 | 5.91 | 5.91 | -0.39 (-6.19%) | 28,905,470 |
21 Dec 2023 | CNY | 6.44 | 6.51 | 6.21 | 6.3 | 6.3 | -0.08 (-1.25%) | 32,881,952 |
20 Dec 2023 | CNY | 6.38 | 6.52 | 6.33 | 6.38 | 6.38 | 0.0 (0.0%) | 21,245,990 |
19 Dec 2023 | CNY | 6.25 | 6.45 | 6.17 | 6.38 | 6.38 | +0.09 (+1.43%) | 20,659,130 |
18 Dec 2023 | CNY | 6.3 | 6.58 | 6.25 | 6.29 | 6.29 | -0.07 (-1.10%) | 22,836,878 |
15 Dec 2023 | CNY | 6.26 | 6.51 | 6.26 | 6.36 | 6.36 | +0.06 (+0.95%) | 26,200,610 |
14 Dec 2023 | CNY | 6.12 | 6.46 | 6.12 | 6.3 | 6.3 | +0.2 (+3.28%) | 27,030,412 |
13 Dec 2023 | CNY | 6.12 | 6.14 | 6.09 | 6.1 | 6.1 | -0.05 (-0.81%) | 5,691,110 |
12 Dec 2023 | CNY | 6.15 | 6.17 | 6.1 | 6.15 | 6.15 | -0.01 (-0.16%) | 5,537,900 |
11 Dec 2023 | CNY | 6.15 | 6.17 | 6.06 | 6.16 | 6.16 | -0.02 (-0.32%) | 10,771,500 |
8 Dec 2023 | CNY | 6.39 | 6.43 | 6.15 | 6.18 | 6.18 | -0.18 (-2.83%) | 14,556,455 |
7 Dec 2023 | CNY | 6.37 | 6.39 | 6.25 | 6.36 | 6.36 | -0.03 (-0.47%) | 9,175,858 |