Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.91 | 6.07 | 5.91 | 6.03 | 6.03 | +0.12 (+2.03%) | 34,961,830 |
8 Jan 2024 | CNY | 5.96 | 5.98 | 5.88 | 5.91 | 5.91 | -0.06 (-1.01%) | 30,167,070 |
5 Jan 2024 | CNY | 5.93 | 6.1 | 5.89 | 5.97 | 5.97 | +0.07 (+1.19%) | 43,145,970 |
4 Jan 2024 | CNY | 5.91 | 5.96 | 5.84 | 5.9 | 5.9 | -0.03 (-0.51%) | 22,528,200 |
3 Jan 2024 | CNY | 5.77 | 5.94 | 5.77 | 5.93 | 5.93 | +0.14 (+2.42%) | 36,863,960 |
2 Jan 2024 | CNY | 5.68 | 5.81 | 5.68 | 5.79 | 5.79 | +0.03 (+0.52%) | 24,037,800 |
29 Dec 2023 | CNY | 5.73 | 5.79 | 5.67 | 5.76 | 5.76 | +0.04 (+0.70%) | 32,080,740 |
28 Dec 2023 | CNY | 5.77 | 5.79 | 5.7 | 5.72 | 5.72 | -0.05 (-0.87%) | 31,960,420 |
27 Dec 2023 | CNY | 5.69 | 5.8 | 5.66 | 5.77 | 5.77 | +0.09 (+1.58%) | 31,498,610 |
26 Dec 2023 | CNY | 5.67 | 5.72 | 5.63 | 5.68 | 5.68 | -0.01 (-0.18%) | 17,770,170 |
25 Dec 2023 | CNY | 5.79 | 5.79 | 5.65 | 5.69 | 5.69 | -0.11 (-1.90%) | 30,688,330 |
22 Dec 2023 | CNY | 5.85 | 5.91 | 5.76 | 5.8 | 5.8 | -0.09 (-1.53%) | 66,398,410 |
21 Dec 2023 | CNY | 5.66 | 5.98 | 5.66 | 5.89 | 5.89 | +0.23 (+4.06%) | 75,316,760 |
20 Dec 2023 | CNY | 5.52 | 5.78 | 5.5 | 5.66 | 5.66 | +0.13 (+2.35%) | 63,598,470 |
19 Dec 2023 | CNY | 5.55 | 5.64 | 5.44 | 5.53 | 5.53 | -0.05 (-0.90%) | 40,743,220 |
18 Dec 2023 | CNY | 5.7 | 5.78 | 5.57 | 5.58 | 5.58 | +0.13 (+2.39%) | 76,136,740 |
15 Dec 2023 | CNY | 5.46 | 5.48 | 5.43 | 5.45 | 5.45 | +0.01 (+0.18%) | 13,760,900 |
14 Dec 2023 | CNY | 5.42 | 5.47 | 5.41 | 5.44 | 5.44 | +0.04 (+0.74%) | 12,651,550 |
13 Dec 2023 | CNY | 5.45 | 5.47 | 5.4 | 5.4 | 5.4 | -0.05 (-0.92%) | 10,778,200 |
12 Dec 2023 | CNY | 5.41 | 5.46 | 5.4 | 5.45 | 5.45 | +0.03 (+0.55%) | 17,640,530 |
11 Dec 2023 | CNY | 5.39 | 5.44 | 5.26 | 5.42 | 5.42 | +0.02 (+0.37%) | 26,830,100 |
8 Dec 2023 | CNY | 5.38 | 5.47 | 5.38 | 5.4 | 5.4 | +0.01 (+0.19%) | 28,442,860 |
7 Dec 2023 | CNY | 5.36 | 5.41 | 5.34 | 5.39 | 5.39 | +0.02 (+0.37%) | 11,165,950 |
6 Dec 2023 | CNY | 5.33 | 5.39 | 5.31 | 5.37 | 5.37 | +0.01 (+0.19%) | 11,580,400 |
5 Dec 2023 | CNY | 5.4 | 5.42 | 5.35 | 5.36 | 5.36 | -0.04 (-0.74%) | 9,790,600 |
4 Dec 2023 | CNY | 5.42 | 5.43 | 5.38 | 5.4 | 5.4 | +0.01 (+0.19%) | 9,730,560 |
1 Dec 2023 | CNY | 5.34 | 5.43 | 5.34 | 5.39 | 5.39 | +0.06 (+1.13%) | 16,169,600 |
30 Nov 2023 | CNY | 5.35 | 5.38 | 5.31 | 5.33 | 5.33 | -0.1 (-1.84%) | 12,214,800 |
29 Nov 2023 | CNY | 5.49 | 5.51 | 5.42 | 5.43 | 5.43 | -0.07 (-1.27%) | 16,469,960 |
28 Nov 2023 | CNY | 5.46 | 5.51 | 5.44 | 5.5 | 5.5 | +0.03 (+0.55%) | 11,067,260 |