Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.68 | 5.71 | 5.51 | 5.59 | 5.59 | -0.12 (-2.10%) | 40,802,720 |
8 Jan 2024 | CNY | 5.57 | 5.84 | 5.53 | 5.71 | 5.71 | +0.13 (+2.33%) | 56,442,130 |
5 Jan 2024 | CNY | 5.64 | 5.71 | 5.56 | 5.58 | 5.58 | -0.08 (-1.41%) | 23,551,000 |
4 Jan 2024 | CNY | 5.69 | 5.7 | 5.6 | 5.66 | 5.66 | -0.05 (-0.88%) | 19,901,400 |
3 Jan 2024 | CNY | 5.66 | 5.72 | 5.65 | 5.71 | 5.71 | +0.02 (+0.35%) | 18,123,960 |
2 Jan 2024 | CNY | 5.69 | 5.72 | 5.64 | 5.69 | 5.69 | 0.0 (0.0%) | 18,381,070 |
29 Dec 2023 | CNY | 5.68 | 5.74 | 5.66 | 5.69 | 5.69 | -0.03 (-0.52%) | 27,007,500 |
28 Dec 2023 | CNY | 5.57 | 5.75 | 5.57 | 5.72 | 5.72 | +0.11 (+1.96%) | 41,877,150 |
27 Dec 2023 | CNY | 5.5 | 5.68 | 5.48 | 5.61 | 5.61 | +0.08 (+1.45%) | 32,194,090 |
26 Dec 2023 | CNY | 5.51 | 5.56 | 5.48 | 5.53 | 5.53 | +0.01 (+0.18%) | 17,671,600 |
25 Dec 2023 | CNY | 5.6 | 5.6 | 5.49 | 5.52 | 5.52 | -0.09 (-1.60%) | 19,010,430 |
22 Dec 2023 | CNY | 5.65 | 5.67 | 5.53 | 5.61 | 5.61 | -0.03 (-0.53%) | 24,307,070 |
21 Dec 2023 | CNY | 5.62 | 5.73 | 5.55 | 5.64 | 5.64 | -0.03 (-0.53%) | 27,754,880 |
20 Dec 2023 | CNY | 5.9 | 5.9 | 5.66 | 5.67 | 5.67 | -0.24 (-4.06%) | 36,296,930 |
19 Dec 2023 | CNY | 6 | 6.03 | 5.82 | 5.91 | 5.91 | -0.1 (-1.66%) | 36,572,570 |
18 Dec 2023 | CNY | 6.07 | 6.14 | 5.96 | 6.01 | 6.01 | -0.08 (-1.31%) | 37,666,240 |
15 Dec 2023 | CNY | 5.95 | 6.19 | 5.94 | 6.09 | 6.09 | +0.13 (+2.18%) | 59,973,910 |
14 Dec 2023 | CNY | 6 | 6.02 | 5.93 | 5.96 | 5.96 | -0.01 (-0.17%) | 21,108,120 |
13 Dec 2023 | CNY | 6.06 | 6.06 | 5.96 | 5.97 | 5.97 | -0.09 (-1.49%) | 22,619,640 |
12 Dec 2023 | CNY | 6.06 | 6.11 | 6 | 6.06 | 6.06 | -0.06 (-0.98%) | 28,935,050 |
11 Dec 2023 | CNY | 5.98 | 6.13 | 5.85 | 6.12 | 6.12 | +0.07 (+1.16%) | 50,931,920 |
8 Dec 2023 | CNY | 6.16 | 6.24 | 6.05 | 6.05 | 6.05 | -0.04 (-0.66%) | 68,158,830 |
7 Dec 2023 | CNY | 5.99 | 6.13 | 5.96 | 6.09 | 6.09 | +0.06 (+1.00%) | 53,350,280 |
6 Dec 2023 | CNY | 5.92 | 6.1 | 5.9 | 6.03 | 6.03 | +0.08 (+1.34%) | 49,443,980 |
5 Dec 2023 | CNY | 5.9 | 6.02 | 5.82 | 5.95 | 5.95 | -0.02 (-0.34%) | 52,761,410 |
4 Dec 2023 | CNY | 5.8 | 6.2 | 5.76 | 5.97 | 5.97 | +0.2 (+3.47%) | 74,535,790 |
1 Dec 2023 | CNY | 5.76 | 5.78 | 5.7 | 5.77 | 5.77 | +0.02 (+0.35%) | 29,150,220 |
30 Nov 2023 | CNY | 5.75 | 5.81 | 5.71 | 5.75 | 5.75 | 0.0 (0.0%) | 26,594,720 |
29 Nov 2023 | CNY | 5.79 | 5.81 | 5.72 | 5.75 | 5.75 | -0.04 (-0.69%) | 20,652,850 |
28 Nov 2023 | CNY | 5.82 | 5.84 | 5.76 | 5.79 | 5.79 | -0.01 (-0.17%) | 22,956,170 |