Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.63 | 5.76 | 5.61 | 5.72 | 5.72 | +0.11 (+1.96%) | 6,014,600 |
8 Jan 2024 | CNY | 5.69 | 5.72 | 5.6 | 5.61 | 5.61 | -0.09 (-1.58%) | 4,942,100 |
5 Jan 2024 | CNY | 5.82 | 5.85 | 5.65 | 5.7 | 5.7 | -0.11 (-1.89%) | 5,988,000 |
4 Jan 2024 | CNY | 5.78 | 5.82 | 5.76 | 5.81 | 5.81 | +0.02 (+0.35%) | 4,201,560 |
3 Jan 2024 | CNY | 5.81 | 5.84 | 5.74 | 5.79 | 5.79 | -0.05 (-0.86%) | 4,614,700 |
2 Jan 2024 | CNY | 5.7 | 5.86 | 5.68 | 5.84 | 5.84 | +0.12 (+2.10%) | 6,990,600 |
29 Dec 2023 | CNY | 5.65 | 5.72 | 5.61 | 5.72 | 5.72 | +0.07 (+1.24%) | 4,843,900 |
28 Dec 2023 | CNY | 5.59 | 5.7 | 5.52 | 5.65 | 5.65 | +0.05 (+0.89%) | 6,423,100 |
27 Dec 2023 | CNY | 5.54 | 5.62 | 5.49 | 5.6 | 5.6 | +0.06 (+1.08%) | 5,542,000 |
26 Dec 2023 | CNY | 5.67 | 5.68 | 5.52 | 5.54 | 5.54 | -0.12 (-2.12%) | 5,978,400 |
25 Dec 2023 | CNY | 5.67 | 5.69 | 5.59 | 5.66 | 5.66 | -0.01 (-0.18%) | 5,923,500 |
22 Dec 2023 | CNY | 5.82 | 5.84 | 5.65 | 5.67 | 5.67 | -0.16 (-2.74%) | 6,934,600 |
21 Dec 2023 | CNY | 5.75 | 5.84 | 5.6 | 5.83 | 5.83 | +0.06 (+1.04%) | 8,074,200 |
20 Dec 2023 | CNY | 5.82 | 5.92 | 5.76 | 5.77 | 5.77 | -0.04 (-0.69%) | 6,269,390 |
19 Dec 2023 | CNY | 5.85 | 5.86 | 5.74 | 5.81 | 5.81 | -0.05 (-0.85%) | 6,408,400 |
18 Dec 2023 | CNY | 5.95 | 5.95 | 5.83 | 5.86 | 5.86 | -0.08 (-1.35%) | 7,051,400 |
15 Dec 2023 | CNY | 6 | 6.04 | 5.91 | 5.94 | 5.94 | -0.08 (-1.33%) | 8,946,600 |
14 Dec 2023 | CNY | 6.03 | 6.1 | 5.96 | 6.02 | 6.02 | 0.0 (0.0%) | 13,183,820 |
13 Dec 2023 | CNY | 5.83 | 6.14 | 5.82 | 6.02 | 6.02 | +0.16 (+2.73%) | 16,062,500 |
12 Dec 2023 | CNY | 5.87 | 5.88 | 5.79 | 5.86 | 5.86 | -0.01 (-0.17%) | 6,912,400 |
11 Dec 2023 | CNY | 5.74 | 5.87 | 5.66 | 5.87 | 5.87 | +0.12 (+2.09%) | 9,442,600 |
8 Dec 2023 | CNY | 5.96 | 5.99 | 5.73 | 5.75 | 5.75 | -0.13 (-2.21%) | 11,586,500 |
7 Dec 2023 | CNY | 5.92 | 5.92 | 5.84 | 5.88 | 5.88 | -0.04 (-0.68%) | 5,462,600 |
6 Dec 2023 | CNY | 5.85 | 5.99 | 5.84 | 5.92 | 5.92 | +0.04 (+0.68%) | 7,359,600 |
5 Dec 2023 | CNY | 5.99 | 5.99 | 5.87 | 5.88 | 5.88 | -0.09 (-1.51%) | 7,447,900 |
4 Dec 2023 | CNY | 6.01 | 6.02 | 5.93 | 5.97 | 5.97 | -0.03 (-0.50%) | 6,432,200 |
1 Dec 2023 | CNY | 5.98 | 6 | 5.93 | 6 | 6 | +0.02 (+0.33%) | 8,401,420 |
30 Nov 2023 | CNY | 6 | 6.06 | 5.93 | 5.98 | 5.98 | -0.03 (-0.50%) | 9,630,500 |
29 Nov 2023 | CNY | 6.09 | 6.12 | 5.99 | 6.01 | 6.01 | -0.08 (-1.31%) | 9,861,600 |
28 Nov 2023 | CNY | 6.09 | 6.14 | 6.05 | 6.09 | 6.09 | 0.0 (0.0%) | 9,945,600 |