Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2023 | CNY | 5.87 | 6.13 | 5.86 | 6 | 6 | +0.13 (+2.21%) | 58,910,789 |
26 Dec 2023 | CNY | 5.84 | 5.92 | 5.8 | 5.87 | 5.87 | +0.02 (+0.34%) | 20,977,011 |
25 Dec 2023 | CNY | 5.96 | 5.96 | 5.77 | 5.85 | 5.85 | -0.2 (-3.31%) | 41,606,945 |
22 Dec 2023 | CNY | 5.99 | 6.11 | 5.92 | 6.05 | 6.05 | +0.11 (+1.85%) | 57,804,357 |
21 Dec 2023 | CNY | 5.87 | 5.97 | 5.78 | 5.94 | 5.94 | +0.07 (+1.19%) | 46,944,516 |
20 Dec 2023 | CNY | 5.81 | 6.03 | 5.79 | 5.87 | 5.87 | -0.01 (-0.17%) | 40,570,983 |
19 Dec 2023 | CNY | 5.99 | 6.1 | 5.81 | 5.88 | 5.88 | -0.07 (-1.18%) | 53,784,251 |
18 Dec 2023 | CNY | 5.87 | 6.08 | 5.85 | 5.95 | 5.95 | +0.32 (+5.68%) | 96,566,299 |
15 Dec 2023 | CNY | 5.69 | 5.71 | 5.6 | 5.63 | 5.63 | -0.04 (-0.71%) | 20,567,526 |
14 Dec 2023 | CNY | 5.77 | 5.81 | 5.66 | 5.67 | 5.67 | -0.07 (-1.22%) | 18,895,916 |
13 Dec 2023 | CNY | 5.83 | 5.83 | 5.73 | 5.74 | 5.74 | -0.1 (-1.71%) | 16,442,045 |
12 Dec 2023 | CNY | 5.85 | 5.86 | 5.77 | 5.84 | 5.84 | -0.02 (-0.34%) | 16,492,471 |
11 Dec 2023 | CNY | 5.73 | 5.87 | 5.66 | 5.86 | 5.86 | +0.11 (+1.91%) | 24,648,139 |
8 Dec 2023 | CNY | 5.82 | 5.84 | 5.73 | 5.75 | 5.75 | -0.05 (-0.86%) | 20,791,665 |
7 Dec 2023 | CNY | 5.86 | 5.86 | 5.76 | 5.8 | 5.8 | -0.08 (-1.36%) | 23,815,702 |
6 Dec 2023 | CNY | 5.86 | 5.9 | 5.72 | 5.88 | 5.88 | -0.05 (-0.84%) | 30,434,599 |
5 Dec 2023 | CNY | 6.09 | 6.09 | 5.93 | 5.93 | 5.93 | -0.15 (-2.47%) | 27,700,012 |
4 Dec 2023 | CNY | 6 | 6.14 | 5.98 | 6.08 | 6.08 | +0.09 (+1.50%) | 42,909,087 |
1 Dec 2023 | CNY | 6.03 | 6.07 | 5.93 | 5.99 | 5.99 | -0.02 (-0.33%) | 27,079,824 |
30 Nov 2023 | CNY | 6.09 | 6.13 | 5.96 | 6.01 | 6.01 | 0.0 (0.0%) | 44,603,908 |
29 Nov 2023 | CNY | 6.01 | 6.09 | 5.97 | 6.01 | 6.01 | -0.01 (-0.17%) | 26,479,618 |
28 Nov 2023 | CNY | 6.07 | 6.1 | 5.99 | 6.02 | 6.02 | -0.05 (-0.82%) | 17,061,891 |
27 Nov 2023 | CNY | 5.94 | 6.08 | 5.91 | 6.07 | 6.07 | +0.15 (+2.53%) | 37,532,936 |
24 Nov 2023 | CNY | 6 | 6.01 | 5.89 | 5.92 | 5.92 | -0.08 (-1.33%) | 24,754,912 |
23 Nov 2023 | CNY | 5.9 | 6.01 | 5.86 | 6 | 6 | +0.08 (+1.35%) | 27,271,099 |
22 Nov 2023 | CNY | 5.98 | 5.99 | 5.86 | 5.92 | 5.92 | -0.08 (-1.33%) | 44,647,898 |
21 Nov 2023 | CNY | 5.98 | 6.07 | 5.97 | 6 | 6 | +0.01 (+0.17%) | 35,881,775 |
20 Nov 2023 | CNY | 6.14 | 6.14 | 5.95 | 5.99 | 5.99 | -0.13 (-2.12%) | 49,031,804 |
17 Nov 2023 | CNY | 6.17 | 6.26 | 6.09 | 6.12 | 6.12 | -0.03 (-0.49%) | 29,050,520 |
16 Nov 2023 | CNY | 6.13 | 6.17 | 6.11 | 6.15 | 6.15 | 0.0 (0.0%) | 16,359,530 |