Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 5.25 | 5.27 | 5.07 | 5.1 | 5.1 | -0.17 (-3.23%) | 6,501,400 |
22 Dec 2023 | CNY | 5.41 | 5.43 | 5.24 | 5.27 | 5.27 | -0.1 (-1.86%) | 6,056,100 |
21 Dec 2023 | CNY | 5.3 | 5.39 | 5.23 | 5.37 | 5.37 | +0.05 (+0.94%) | 6,625,400 |
20 Dec 2023 | CNY | 5.49 | 5.52 | 5.3 | 5.32 | 5.32 | -0.16 (-2.92%) | 7,129,100 |
19 Dec 2023 | CNY | 5.52 | 5.57 | 5.43 | 5.48 | 5.48 | -0.04 (-0.72%) | 4,720,400 |
18 Dec 2023 | CNY | 5.62 | 5.65 | 5.5 | 5.52 | 5.52 | -0.13 (-2.30%) | 7,163,000 |
15 Dec 2023 | CNY | 5.64 | 5.71 | 5.58 | 5.65 | 5.65 | +0.02 (+0.36%) | 7,122,200 |
14 Dec 2023 | CNY | 5.6 | 5.71 | 5.6 | 5.63 | 5.63 | +0.03 (+0.54%) | 6,984,100 |
13 Dec 2023 | CNY | 5.61 | 5.7 | 5.59 | 5.6 | 5.6 | 0.0 (0.0%) | 7,400,336 |
12 Dec 2023 | CNY | 5.47 | 5.63 | 5.45 | 5.6 | 5.6 | +0.14 (+2.56%) | 8,599,100 |
11 Dec 2023 | CNY | 5.34 | 5.47 | 5.33 | 5.46 | 5.46 | +0.13 (+2.44%) | 9,838,300 |
8 Dec 2023 | CNY | 5.58 | 5.6 | 5.33 | 5.33 | 5.33 | -0.21 (-3.79%) | 9,744,136 |
7 Dec 2023 | CNY | 5.57 | 5.6 | 5.47 | 5.54 | 5.54 | -0.05 (-0.89%) | 9,061,200 |
6 Dec 2023 | CNY | 5.59 | 5.66 | 5.55 | 5.59 | 5.59 | +0.02 (+0.36%) | 9,019,400 |
5 Dec 2023 | CNY | 5.6 | 5.68 | 5.57 | 5.57 | 5.57 | -0.07 (-1.24%) | 8,456,400 |
4 Dec 2023 | CNY | 5.68 | 5.74 | 5.61 | 5.64 | 5.64 | -0.07 (-1.23%) | 10,000,838 |
1 Dec 2023 | CNY | 5.67 | 5.8 | 5.65 | 5.71 | 5.71 | +0.05 (+0.88%) | 16,292,077 |
30 Nov 2023 | CNY | 5.57 | 5.75 | 5.52 | 5.66 | 5.66 | +0.07 (+1.25%) | 15,765,100 |
29 Nov 2023 | CNY | 5.68 | 5.7 | 5.56 | 5.59 | 5.59 | -0.11 (-1.93%) | 9,635,600 |
28 Nov 2023 | CNY | 5.6 | 5.81 | 5.55 | 5.7 | 5.7 | +0.08 (+1.42%) | 14,398,638 |
27 Nov 2023 | CNY | 5.75 | 5.76 | 5.59 | 5.62 | 5.62 | -0.15 (-2.60%) | 18,176,000 |
24 Nov 2023 | CNY | 5.73 | 5.88 | 5.68 | 5.77 | 5.77 | +0.08 (+1.41%) | 20,048,631 |
23 Nov 2023 | CNY | 5.78 | 5.78 | 5.59 | 5.69 | 5.69 | -0.09 (-1.56%) | 19,951,279 |
22 Nov 2023 | CNY | 5.64 | 5.94 | 5.61 | 5.78 | 5.78 | +0.13 (+2.30%) | 38,833,031 |
21 Nov 2023 | CNY | 5.55 | 5.71 | 5.54 | 5.65 | 5.65 | +0.1 (+1.80%) | 11,545,631 |
20 Nov 2023 | CNY | 5.5 | 5.56 | 5.46 | 5.55 | 5.55 | +0.05 (+0.91%) | 7,178,900 |
17 Nov 2023 | CNY | 5.43 | 5.53 | 5.41 | 5.5 | 5.5 | +0.07 (+1.29%) | 6,144,800 |
16 Nov 2023 | CNY | 5.44 | 5.47 | 5.41 | 5.43 | 5.43 | -0.01 (-0.18%) | 4,399,500 |
15 Nov 2023 | CNY | 5.43 | 5.48 | 5.4 | 5.44 | 5.44 | +0.03 (+0.55%) | 5,306,300 |
14 Nov 2023 | CNY | 5.43 | 5.44 | 5.37 | 5.41 | 5.41 | -0.01 (-0.18%) | 4,503,200 |