Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | CNY | 5.84 | 5.87 | 5.78 | 5.79 | 5.79 | -0.05 (-0.86%) | 12,071,297 |
29 Dec 2023 | CNY | 5.66 | 5.97 | 5.62 | 5.84 | 5.84 | +0.18 (+3.18%) | 25,706,984 |
28 Dec 2023 | CNY | 5.49 | 5.67 | 5.43 | 5.66 | 5.66 | +0.16 (+2.91%) | 15,904,706 |
27 Dec 2023 | CNY | 5.59 | 5.59 | 5.39 | 5.5 | 5.5 | -0.14 (-2.48%) | 17,635,918 |
26 Dec 2023 | CNY | 5.4 | 5.8 | 5.39 | 5.64 | 5.64 | +0.23 (+4.25%) | 21,701,258 |
25 Dec 2023 | CNY | 5.49 | 5.49 | 5.35 | 5.41 | 5.41 | -0.09 (-1.64%) | 5,953,800 |
22 Dec 2023 | CNY | 5.53 | 5.55 | 5.44 | 5.5 | 5.5 | -0.03 (-0.54%) | 4,892,605 |
21 Dec 2023 | CNY | 5.5 | 5.55 | 5.38 | 5.53 | 5.53 | +0.06 (+1.10%) | 5,174,690 |
20 Dec 2023 | CNY | 5.5 | 5.59 | 5.47 | 5.47 | 5.47 | -0.01 (-0.18%) | 4,431,500 |
19 Dec 2023 | CNY | 5.46 | 5.49 | 5.39 | 5.48 | 5.48 | +0.03 (+0.55%) | 3,801,321 |
18 Dec 2023 | CNY | 5.54 | 5.56 | 5.44 | 5.45 | 5.45 | -0.11 (-1.98%) | 4,156,500 |
15 Dec 2023 | CNY | 5.55 | 5.6 | 5.52 | 5.56 | 5.56 | +0.02 (+0.36%) | 3,207,300 |
14 Dec 2023 | CNY | 5.54 | 5.61 | 5.52 | 5.54 | 5.54 | +0.02 (+0.36%) | 3,886,200 |
13 Dec 2023 | CNY | 5.56 | 5.59 | 5.51 | 5.52 | 5.52 | -0.03 (-0.54%) | 3,656,305 |
12 Dec 2023 | CNY | 5.52 | 5.56 | 5.46 | 5.55 | 5.55 | +0.04 (+0.73%) | 4,308,590 |
11 Dec 2023 | CNY | 5.48 | 5.56 | 5.4 | 5.51 | 5.51 | +0.03 (+0.55%) | 6,446,000 |
8 Dec 2023 | CNY | 5.6 | 5.62 | 5.46 | 5.48 | 5.48 | -0.1 (-1.79%) | 6,431,095 |
7 Dec 2023 | CNY | 5.63 | 5.67 | 5.56 | 5.58 | 5.58 | -0.07 (-1.24%) | 4,850,420 |
6 Dec 2023 | CNY | 5.57 | 5.69 | 5.52 | 5.65 | 5.65 | +0.08 (+1.44%) | 5,953,700 |
5 Dec 2023 | CNY | 5.63 | 5.66 | 5.53 | 5.57 | 5.57 | -0.06 (-1.07%) | 6,275,613 |
4 Dec 2023 | CNY | 5.63 | 5.69 | 5.62 | 5.63 | 5.63 | +0.01 (+0.18%) | 4,338,400 |
1 Dec 2023 | CNY | 5.6 | 5.65 | 5.59 | 5.62 | 5.62 | +0.02 (+0.36%) | 3,247,687 |
30 Nov 2023 | CNY | 5.65 | 5.68 | 5.56 | 5.6 | 5.6 | -0.05 (-0.88%) | 3,963,479 |
29 Nov 2023 | CNY | 5.66 | 5.71 | 5.64 | 5.65 | 5.65 | -0.03 (-0.53%) | 4,001,020 |
28 Nov 2023 | CNY | 5.63 | 5.69 | 5.6 | 5.68 | 5.68 | +0.04 (+0.71%) | 4,906,400 |
27 Nov 2023 | CNY | 5.65 | 5.72 | 5.62 | 5.64 | 5.64 | -0.03 (-0.53%) | 5,249,781 |
24 Nov 2023 | CNY | 5.71 | 5.73 | 5.65 | 5.67 | 5.67 | -0.05 (-0.87%) | 4,826,900 |
23 Nov 2023 | CNY | 5.66 | 5.75 | 5.64 | 5.72 | 5.72 | +0.02 (+0.35%) | 5,442,055 |
22 Nov 2023 | CNY | 5.73 | 5.78 | 5.68 | 5.7 | 5.7 | -0.05 (-0.87%) | 5,848,953 |
21 Nov 2023 | CNY | 5.75 | 5.81 | 5.73 | 5.75 | 5.75 | +0.02 (+0.35%) | 7,925,788 |