Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.46 | 5.54 | 5.45 | 5.51 | 5.51 | +0.06 (+1.10%) | 5,180,600 |
8 Jan 2024 | CNY | 5.54 | 5.55 | 5.44 | 5.45 | 5.45 | -0.09 (-1.62%) | 5,875,400 |
5 Jan 2024 | CNY | 5.57 | 5.61 | 5.51 | 5.54 | 5.54 | -0.03 (-0.54%) | 7,791,700 |
4 Jan 2024 | CNY | 5.53 | 5.6 | 5.51 | 5.57 | 5.57 | +0.02 (+0.36%) | 6,466,700 |
3 Jan 2024 | CNY | 5.5 | 5.58 | 5.47 | 5.55 | 5.55 | +0.07 (+1.28%) | 7,105,200 |
2 Jan 2024 | CNY | 5.33 | 5.51 | 5.32 | 5.48 | 5.48 | +0.13 (+2.43%) | 8,435,000 |
29 Dec 2023 | CNY | 5.31 | 5.36 | 5.28 | 5.35 | 5.35 | +0.04 (+0.75%) | 5,400,350 |
28 Dec 2023 | CNY | 5.28 | 5.33 | 5.24 | 5.31 | 5.31 | +0.03 (+0.57%) | 5,511,800 |
27 Dec 2023 | CNY | 5.29 | 5.31 | 5.16 | 5.28 | 5.28 | 0.0 (0.0%) | 5,895,500 |
26 Dec 2023 | CNY | 5.25 | 5.38 | 5.21 | 5.28 | 5.28 | +0.02 (+0.38%) | 9,290,000 |
25 Dec 2023 | CNY | 5.32 | 5.39 | 5.22 | 5.26 | 5.26 | -0.07 (-1.31%) | 5,583,200 |
22 Dec 2023 | CNY | 5.41 | 5.44 | 5.31 | 5.33 | 5.33 | -0.09 (-1.66%) | 6,558,600 |
21 Dec 2023 | CNY | 5.39 | 5.43 | 5.27 | 5.42 | 5.42 | +0.01 (+0.18%) | 6,874,500 |
20 Dec 2023 | CNY | 5.43 | 5.48 | 5.39 | 5.41 | 5.41 | -0.01 (-0.18%) | 5,507,350 |
19 Dec 2023 | CNY | 5.5 | 5.52 | 5.36 | 5.42 | 5.42 | -0.06 (-1.09%) | 6,864,300 |
18 Dec 2023 | CNY | 5.53 | 5.57 | 5.46 | 5.48 | 5.48 | -0.06 (-1.08%) | 10,224,550 |
15 Dec 2023 | CNY | 5.6 | 5.6 | 5.49 | 5.54 | 5.54 | -0.05 (-0.89%) | 12,889,400 |
14 Dec 2023 | CNY | 5.53 | 5.64 | 5.46 | 5.59 | 5.59 | +0.08 (+1.45%) | 13,350,800 |
13 Dec 2023 | CNY | 5.46 | 5.55 | 5.43 | 5.51 | 5.51 | +0.08 (+1.47%) | 10,425,900 |
12 Dec 2023 | CNY | 5.37 | 5.44 | 5.34 | 5.43 | 5.43 | +0.06 (+1.12%) | 6,316,000 |
11 Dec 2023 | CNY | 5.26 | 5.38 | 5.21 | 5.37 | 5.37 | +0.07 (+1.32%) | 8,546,700 |
8 Dec 2023 | CNY | 5.39 | 5.44 | 5.3 | 5.3 | 5.3 | -0.08 (-1.49%) | 6,981,500 |
7 Dec 2023 | CNY | 5.38 | 5.42 | 5.36 | 5.38 | 5.38 | -0.02 (-0.37%) | 5,761,950 |
6 Dec 2023 | CNY | 5.39 | 5.43 | 5.33 | 5.4 | 5.4 | -0.01 (-0.18%) | 6,626,700 |
5 Dec 2023 | CNY | 5.42 | 5.46 | 5.39 | 5.41 | 5.41 | -0.01 (-0.18%) | 6,163,700 |
4 Dec 2023 | CNY | 5.43 | 5.45 | 5.37 | 5.42 | 5.42 | -0.01 (-0.18%) | 5,533,100 |
1 Dec 2023 | CNY | 5.42 | 5.47 | 5.41 | 5.43 | 5.43 | +0.02 (+0.37%) | 5,761,700 |
30 Nov 2023 | CNY | 5.4 | 5.43 | 5.37 | 5.41 | 5.41 | +0.02 (+0.37%) | 5,351,800 |
29 Nov 2023 | CNY | 5.41 | 5.43 | 5.38 | 5.39 | 5.39 | -0.03 (-0.55%) | 3,331,450 |
28 Nov 2023 | CNY | 5.37 | 5.43 | 5.3 | 5.42 | 5.42 | +0.04 (+0.74%) | 4,867,000 |