Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.86 | 5.91 | 5.75 | 5.88 | 5.88 | +0.03 (+0.51%) | 11,602,680 |
8 Jan 2024 | CNY | 5.93 | 5.96 | 5.82 | 5.85 | 5.85 | -0.09 (-1.52%) | 14,324,950 |
5 Jan 2024 | CNY | 5.92 | 6.08 | 5.87 | 5.94 | 5.94 | +0.03 (+0.51%) | 20,955,170 |
4 Jan 2024 | CNY | 5.85 | 5.95 | 5.83 | 5.91 | 5.91 | +0.08 (+1.37%) | 19,015,100 |
3 Jan 2024 | CNY | 5.82 | 5.86 | 5.78 | 5.83 | 5.83 | +0.03 (+0.52%) | 14,065,000 |
2 Jan 2024 | CNY | 5.65 | 5.86 | 5.65 | 5.8 | 5.8 | +0.13 (+2.29%) | 18,679,280 |
29 Dec 2023 | CNY | 5.64 | 5.7 | 5.62 | 5.67 | 5.67 | +0.05 (+0.89%) | 11,205,460 |
28 Dec 2023 | CNY | 5.76 | 5.79 | 5.58 | 5.62 | 5.62 | -0.17 (-2.94%) | 19,293,360 |
27 Dec 2023 | CNY | 5.86 | 5.89 | 5.74 | 5.79 | 5.79 | -0.09 (-1.53%) | 16,891,380 |
26 Dec 2023 | CNY | 5.73 | 5.96 | 5.71 | 5.88 | 5.88 | +0.15 (+2.62%) | 20,575,090 |
25 Dec 2023 | CNY | 5.72 | 5.76 | 5.67 | 5.73 | 5.73 | -0.01 (-0.17%) | 7,994,500 |
22 Dec 2023 | CNY | 5.8 | 5.8 | 5.71 | 5.74 | 5.74 | -0.05 (-0.86%) | 9,369,500 |
21 Dec 2023 | CNY | 5.75 | 5.79 | 5.66 | 5.79 | 5.79 | 0.0 (0.0%) | 8,791,700 |
20 Dec 2023 | CNY | 5.77 | 5.89 | 5.76 | 5.79 | 5.79 | 0.0 (0.0%) | 11,390,900 |
19 Dec 2023 | CNY | 5.8 | 5.82 | 5.7 | 5.79 | 5.79 | -0.02 (-0.34%) | 9,447,000 |
18 Dec 2023 | CNY | 5.81 | 5.84 | 5.77 | 5.81 | 5.81 | -0.01 (-0.17%) | 12,416,010 |
15 Dec 2023 | CNY | 5.86 | 5.91 | 5.82 | 5.82 | 5.82 | -0.06 (-1.02%) | 9,322,930 |
14 Dec 2023 | CNY | 5.84 | 5.92 | 5.81 | 5.88 | 5.88 | +0.01 (+0.17%) | 7,415,700 |
13 Dec 2023 | CNY | 5.82 | 5.91 | 5.81 | 5.87 | 5.87 | +0.05 (+0.86%) | 8,894,510 |
12 Dec 2023 | CNY | 5.79 | 5.85 | 5.75 | 5.82 | 5.82 | +0.01 (+0.17%) | 6,954,300 |
11 Dec 2023 | CNY | 5.75 | 5.84 | 5.69 | 5.81 | 5.81 | +0.05 (+0.87%) | 12,085,760 |
8 Dec 2023 | CNY | 5.79 | 5.82 | 5.73 | 5.76 | 5.76 | 0.0 (0.0%) | 6,786,120 |
7 Dec 2023 | CNY | 5.78 | 5.8 | 5.73 | 5.76 | 5.76 | 0.0 (0.0%) | 5,614,750 |
6 Dec 2023 | CNY | 5.74 | 5.8 | 5.67 | 5.76 | 5.76 | +0.03 (+0.52%) | 9,799,300 |
5 Dec 2023 | CNY | 5.8 | 5.81 | 5.73 | 5.73 | 5.73 | -0.07 (-1.21%) | 6,650,300 |
4 Dec 2023 | CNY | 5.8 | 5.83 | 5.77 | 5.8 | 5.8 | +0.02 (+0.35%) | 8,071,130 |
1 Dec 2023 | CNY | 5.84 | 5.85 | 5.76 | 5.78 | 5.78 | -0.03 (-0.52%) | 7,606,900 |
30 Nov 2023 | CNY | 5.81 | 5.83 | 5.75 | 5.81 | 5.81 | +0.02 (+0.35%) | 7,242,900 |
29 Nov 2023 | CNY | 5.83 | 5.85 | 5.78 | 5.79 | 5.79 | -0.04 (-0.69%) | 6,898,500 |
28 Nov 2023 | CNY | 5.8 | 5.83 | 5.72 | 5.83 | 5.83 | +0.02 (+0.34%) | 10,865,200 |