Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | CNY | 5.88 | 6.06 | 5.81 | 5.97 | 5.97 | 0.0 (0.0%) | 10,277,100 |
20 Dec 2023 | CNY | 5.89 | 6.06 | 5.88 | 5.97 | 5.97 | +0.14 (+2.40%) | 19,495,492 |
19 Dec 2023 | CNY | 6.07 | 6.3 | 5.76 | 5.83 | 5.83 | -0.28 (-4.58%) | 24,200,075 |
18 Dec 2023 | CNY | 6.26 | 6.45 | 6.06 | 6.11 | 6.11 | -0.22 (-3.48%) | 22,575,366 |
15 Dec 2023 | CNY | 6.27 | 6.7 | 6.24 | 6.33 | 6.33 | -0.07 (-1.09%) | 25,647,900 |
14 Dec 2023 | CNY | 6.46 | 6.52 | 6.16 | 6.4 | 6.4 | -0.06 (-0.93%) | 31,583,170 |
13 Dec 2023 | CNY | 6.32 | 6.76 | 6.32 | 6.46 | 6.46 | -0.01 (-0.15%) | 44,220,531 |
12 Dec 2023 | CNY | 6.21 | 6.7 | 6 | 6.47 | 6.47 | +0.26 (+4.19%) | 46,981,173 |
11 Dec 2023 | CNY | 6.01 | 6.28 | 5.88 | 6.21 | 6.21 | +0.16 (+2.64%) | 35,496,401 |
8 Dec 2023 | CNY | 6.34 | 6.38 | 5.99 | 6.05 | 6.05 | -0.46 (-7.07%) | 47,546,299 |
7 Dec 2023 | CNY | 6.85 | 7.1 | 6.4 | 6.51 | 6.51 | -0.6 (-8.44%) | 66,353,809 |
6 Dec 2023 | CNY | 6.71 | 7.11 | 6.65 | 7.11 | 7.11 | +0.65 (+10.06%) | 56,432,080 |
5 Dec 2023 | CNY | 5.95 | 6.46 | 5.88 | 6.46 | 6.46 | +0.59 (+10.05%) | 35,862,209 |
4 Dec 2023 | CNY | 5.75 | 6 | 5.69 | 5.87 | 5.87 | +0.04 (+0.69%) | 27,245,507 |
1 Dec 2023 | CNY | 5.72 | 6.26 | 5.69 | 5.83 | 5.83 | +0.14 (+2.46%) | 28,285,660 |
30 Nov 2023 | CNY | 5.67 | 5.76 | 5.6 | 5.69 | 5.69 | +0.03 (+0.53%) | 3,724,321 |
29 Nov 2023 | CNY | 5.7 | 5.75 | 5.61 | 5.66 | 5.66 | -0.04 (-0.70%) | 1,955,000 |
28 Nov 2023 | CNY | 5.61 | 5.7 | 5.56 | 5.7 | 5.7 | +0.05 (+0.88%) | 3,322,260 |
27 Nov 2023 | CNY | 5.68 | 5.71 | 5.6 | 5.65 | 5.65 | -0.03 (-0.53%) | 3,633,930 |
24 Nov 2023 | CNY | 5.66 | 5.71 | 5.64 | 5.68 | 5.68 | +0.02 (+0.35%) | 3,023,898 |
23 Nov 2023 | CNY | 5.65 | 5.68 | 5.62 | 5.66 | 5.66 | -0.01 (-0.18%) | 3,136,698 |
22 Nov 2023 | CNY | 5.65 | 5.73 | 5.64 | 5.67 | 5.67 | -0.02 (-0.35%) | 2,798,300 |
21 Nov 2023 | CNY | 5.74 | 5.77 | 5.65 | 5.69 | 5.69 | -0.06 (-1.04%) | 2,875,099 |
20 Nov 2023 | CNY | 5.63 | 5.77 | 5.59 | 5.75 | 5.75 | +0.12 (+2.13%) | 4,298,830 |
17 Nov 2023 | CNY | 5.58 | 5.65 | 5.57 | 5.63 | 5.63 | +0.04 (+0.72%) | 3,203,400 |
16 Nov 2023 | CNY | 5.55 | 5.62 | 5.49 | 5.59 | 5.59 | +0.04 (+0.72%) | 4,102,300 |
15 Nov 2023 | CNY | 5.54 | 5.62 | 5.49 | 5.55 | 5.55 | +0.01 (+0.18%) | 3,260,400 |
14 Nov 2023 | CNY | 5.56 | 5.59 | 5.5 | 5.54 | 5.54 | 0.0 (0.0%) | 3,152,400 |
13 Nov 2023 | CNY | 5.48 | 5.55 | 5.44 | 5.54 | 5.54 | +0.09 (+1.65%) | 4,603,101 |
10 Nov 2023 | CNY | 5.39 | 5.49 | 5.34 | 5.45 | 5.45 | +0.06 (+1.11%) | 3,351,801 |