Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2023 | CNY | 5.82 | 5.95 | 5.81 | 5.9 | 5.9 | +0.07 (+1.20%) | 4,027,000 |
27 Dec 2023 | CNY | 5.8 | 5.84 | 5.79 | 5.83 | 5.83 | +0.03 (+0.52%) | 1,828,200 |
26 Dec 2023 | CNY | 5.84 | 5.85 | 5.79 | 5.8 | 5.8 | -0.05 (-0.85%) | 1,506,900 |
25 Dec 2023 | CNY | 5.88 | 5.88 | 5.79 | 5.85 | 5.85 | -0.01 (-0.17%) | 1,922,000 |
22 Dec 2023 | CNY | 5.91 | 5.93 | 5.81 | 5.86 | 5.86 | -0.07 (-1.18%) | 2,757,400 |
21 Dec 2023 | CNY | 5.82 | 5.93 | 5.75 | 5.93 | 5.93 | +0.15 (+2.60%) | 4,164,000 |
20 Dec 2023 | CNY | 5.8 | 5.84 | 5.77 | 5.78 | 5.78 | -0.02 (-0.34%) | 2,007,959 |
19 Dec 2023 | CNY | 5.83 | 5.85 | 5.76 | 5.8 | 5.8 | -0.03 (-0.51%) | 2,761,159 |
18 Dec 2023 | CNY | 5.84 | 5.93 | 5.8 | 5.83 | 5.83 | 0.0 (0.0%) | 4,013,900 |
15 Dec 2023 | CNY | 5.83 | 5.87 | 5.79 | 5.83 | 5.83 | +0.01 (+0.17%) | 2,237,300 |
14 Dec 2023 | CNY | 5.79 | 5.84 | 5.79 | 5.82 | 5.82 | +0.02 (+0.34%) | 1,591,590 |
13 Dec 2023 | CNY | 5.83 | 5.87 | 5.8 | 5.8 | 5.8 | -0.03 (-0.51%) | 2,022,500 |
12 Dec 2023 | CNY | 5.73 | 5.85 | 5.73 | 5.83 | 5.83 | +0.08 (+1.39%) | 2,233,500 |
11 Dec 2023 | CNY | 5.73 | 5.75 | 5.68 | 5.75 | 5.75 | 0.0 (0.0%) | 2,830,700 |
8 Dec 2023 | CNY | 5.81 | 5.85 | 5.74 | 5.75 | 5.75 | -0.06 (-1.03%) | 3,421,200 |
7 Dec 2023 | CNY | 5.78 | 5.82 | 5.75 | 5.81 | 5.81 | 0.0 (0.0%) | 2,917,300 |
6 Dec 2023 | CNY | 5.75 | 5.84 | 5.73 | 5.81 | 5.81 | +0.01 (+0.17%) | 2,816,000 |
5 Dec 2023 | CNY | 5.86 | 5.97 | 5.8 | 5.8 | 5.8 | -0.06 (-1.02%) | 3,665,436 |
4 Dec 2023 | CNY | 5.81 | 5.87 | 5.81 | 5.86 | 5.86 | +0.04 (+0.69%) | 2,109,200 |
1 Dec 2023 | CNY | 5.79 | 5.83 | 5.78 | 5.82 | 5.82 | +0.03 (+0.52%) | 1,685,400 |
30 Nov 2023 | CNY | 5.81 | 5.82 | 5.78 | 5.79 | 5.79 | -0.04 (-0.69%) | 2,010,036 |
29 Nov 2023 | CNY | 5.86 | 5.88 | 5.8 | 5.83 | 5.83 | -0.02 (-0.34%) | 2,056,900 |
28 Nov 2023 | CNY | 5.83 | 5.85 | 5.78 | 5.85 | 5.85 | +0.02 (+0.34%) | 1,547,600 |
27 Nov 2023 | CNY | 5.82 | 5.83 | 5.77 | 5.83 | 5.83 | -0.01 (-0.17%) | 2,537,008 |
24 Nov 2023 | CNY | 5.87 | 5.88 | 5.81 | 5.84 | 5.84 | -0.02 (-0.34%) | 2,268,401 |
23 Nov 2023 | CNY | 5.87 | 5.9 | 5.84 | 5.86 | 5.86 | -0.02 (-0.34%) | 2,639,500 |
22 Nov 2023 | CNY | 5.83 | 5.93 | 5.82 | 5.88 | 5.88 | +0.04 (+0.68%) | 4,093,900 |
21 Nov 2023 | CNY | 5.84 | 5.89 | 5.81 | 5.84 | 5.84 | -0.01 (-0.17%) | 3,368,900 |
20 Nov 2023 | CNY | 5.88 | 5.89 | 5.78 | 5.85 | 5.85 | -0.07 (-1.18%) | 6,070,100 |
17 Nov 2023 | CNY | 6 | 6.09 | 5.88 | 5.92 | 5.92 | -0.06 (-1.00%) | 7,011,064 |