Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 5.52 | 5.57 | 5.38 | 5.4 | 5.4 | -0.11 (-2.00%) | 2,787,400 |
22 Dec 2023 | CNY | 5.6 | 5.64 | 5.5 | 5.51 | 5.51 | -0.07 (-1.25%) | 2,630,442 |
21 Dec 2023 | CNY | 5.5 | 5.6 | 5.45 | 5.58 | 5.58 | +0.09 (+1.64%) | 3,085,800 |
20 Dec 2023 | CNY | 5.59 | 5.6 | 5.49 | 5.49 | 5.49 | -0.08 (-1.44%) | 1,784,100 |
19 Dec 2023 | CNY | 5.62 | 5.66 | 5.55 | 5.57 | 5.57 | -0.04 (-0.71%) | 2,258,500 |
18 Dec 2023 | CNY | 5.7 | 5.7 | 5.58 | 5.61 | 5.61 | -0.08 (-1.41%) | 2,060,700 |
15 Dec 2023 | CNY | 5.68 | 5.72 | 5.62 | 5.69 | 5.69 | +0.01 (+0.18%) | 2,832,200 |
14 Dec 2023 | CNY | 5.66 | 5.72 | 5.64 | 5.68 | 5.68 | +0.04 (+0.71%) | 2,515,500 |
13 Dec 2023 | CNY | 5.69 | 5.73 | 5.64 | 5.64 | 5.64 | -0.04 (-0.70%) | 2,318,300 |
12 Dec 2023 | CNY | 5.6 | 5.69 | 5.59 | 5.68 | 5.68 | +0.09 (+1.61%) | 2,644,700 |
11 Dec 2023 | CNY | 5.54 | 5.65 | 5.52 | 5.59 | 5.59 | -0.03 (-0.53%) | 3,768,900 |
8 Dec 2023 | CNY | 5.68 | 5.69 | 5.6 | 5.62 | 5.62 | -0.07 (-1.23%) | 3,198,600 |
7 Dec 2023 | CNY | 5.75 | 5.75 | 5.64 | 5.69 | 5.69 | -0.05 (-0.87%) | 3,039,092 |
6 Dec 2023 | CNY | 5.73 | 5.76 | 5.7 | 5.74 | 5.74 | +0.01 (+0.17%) | 3,449,000 |
5 Dec 2023 | CNY | 5.73 | 5.78 | 5.7 | 5.73 | 5.73 | 0.0 (0.0%) | 3,497,700 |
4 Dec 2023 | CNY | 5.73 | 5.76 | 5.65 | 5.73 | 5.73 | +0.01 (+0.17%) | 2,574,300 |
1 Dec 2023 | CNY | 5.65 | 5.78 | 5.63 | 5.72 | 5.72 | +0.03 (+0.53%) | 3,101,300 |
30 Nov 2023 | CNY | 5.64 | 5.69 | 5.54 | 5.69 | 5.69 | +0.06 (+1.07%) | 3,042,200 |
29 Nov 2023 | CNY | 5.65 | 5.75 | 5.6 | 5.63 | 5.63 | -0.02 (-0.35%) | 2,945,100 |
28 Nov 2023 | CNY | 5.6 | 5.65 | 5.54 | 5.65 | 5.65 | +0.09 (+1.62%) | 4,212,700 |
27 Nov 2023 | CNY | 5.63 | 5.63 | 5.53 | 5.56 | 5.56 | -0.07 (-1.24%) | 4,141,700 |
24 Nov 2023 | CNY | 5.56 | 5.65 | 5.55 | 5.63 | 5.63 | +0.08 (+1.44%) | 4,811,600 |
23 Nov 2023 | CNY | 5.54 | 5.57 | 5.49 | 5.55 | 5.55 | +0.02 (+0.36%) | 2,752,784 |
22 Nov 2023 | CNY | 5.49 | 5.58 | 5.46 | 5.53 | 5.53 | +0.04 (+0.73%) | 4,090,800 |
21 Nov 2023 | CNY | 5.45 | 5.5 | 5.42 | 5.49 | 5.49 | +0.05 (+0.92%) | 2,919,900 |
20 Nov 2023 | CNY | 5.39 | 5.45 | 5.37 | 5.44 | 5.44 | +0.06 (+1.12%) | 2,820,100 |
17 Nov 2023 | CNY | 5.37 | 5.39 | 5.34 | 5.38 | 5.38 | +0.02 (+0.37%) | 1,862,700 |
16 Nov 2023 | CNY | 5.35 | 5.38 | 5.34 | 5.36 | 5.36 | -0.01 (-0.19%) | 1,505,300 |
15 Nov 2023 | CNY | 5.39 | 5.4 | 5.35 | 5.37 | 5.37 | 0.0 (0.0%) | 1,856,900 |
14 Nov 2023 | CNY | 5.37 | 5.4 | 5.35 | 5.37 | 5.37 | 0.0 (0.0%) | 2,338,100 |