Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 5.58 | 5.78 | 5.51 | 5.69 | 5.69 | +0.1 (+1.79%) | 50,262,210 |
6 Feb 2024 | CNY | 5.44 | 5.69 | 5.3 | 5.59 | 5.59 | +0.1 (+1.82%) | 58,086,170 |
5 Feb 2024 | CNY | 5.64 | 5.72 | 5.4 | 5.49 | 5.49 | -0.15 (-2.66%) | 52,292,450 |
2 Feb 2024 | CNY | 5.78 | 5.83 | 5.49 | 5.64 | 5.64 | -0.11 (-1.91%) | 36,190,410 |
1 Feb 2024 | CNY | 5.87 | 5.96 | 5.72 | 5.75 | 5.75 | -0.17 (-2.87%) | 45,722,060 |
31 Jan 2024 | CNY | 5.9 | 6.04 | 5.86 | 5.92 | 5.92 | -0.01 (-0.17%) | 38,581,520 |
30 Jan 2024 | CNY | 6.03 | 6.12 | 5.92 | 5.93 | 5.93 | -0.13 (-2.15%) | 34,369,360 |
29 Jan 2024 | CNY | 6.01 | 6.14 | 6 | 6.06 | 6.06 | +0.06 (+1%) | 51,872,960 |
26 Jan 2024 | CNY | 5.9 | 6.07 | 5.83 | 6 | 6 | +0.09 (+1.52%) | 59,249,670 |
25 Jan 2024 | CNY | 5.61 | 5.93 | 5.56 | 5.91 | 5.91 | +0.38 (+6.87%) | 67,099,210 |
24 Jan 2024 | CNY | 5.3 | 5.57 | 5.29 | 5.53 | 5.53 | +0.23 (+4.34%) | 52,055,040 |
23 Jan 2024 | CNY | 5.2 | 5.36 | 5.12 | 5.3 | 5.3 | +0.08 (+1.53%) | 41,857,530 |
22 Jan 2024 | CNY | 5.45 | 5.47 | 5.17 | 5.22 | 5.22 | -0.26 (-4.74%) | 37,323,770 |
19 Jan 2024 | CNY | 5.55 | 5.61 | 5.45 | 5.48 | 5.48 | -0.08 (-1.44%) | 21,890,210 |
18 Jan 2024 | CNY | 5.63 | 5.66 | 5.4 | 5.56 | 5.56 | -0.1 (-1.77%) | 50,283,500 |
17 Jan 2024 | CNY | 5.72 | 5.78 | 5.65 | 5.66 | 5.66 | -0.08 (-1.39%) | 30,132,840 |
16 Jan 2024 | CNY | 5.76 | 5.86 | 5.64 | 5.74 | 5.74 | -0.04 (-0.69%) | 29,104,490 |
15 Jan 2024 | CNY | 5.7 | 5.8 | 5.67 | 5.78 | 5.78 | +0.04 (+0.70%) | 36,470,730 |
12 Jan 2024 | CNY | 5.77 | 5.86 | 5.62 | 5.74 | 5.74 | -0.05 (-0.86%) | 68,293,800 |
11 Jan 2024 | CNY | 5.85 | 5.9 | 5.74 | 5.79 | 5.79 | -0.24 (-3.98%) | 86,772,330 |
10 Jan 2024 | CNY | 6.02 | 6.08 | 5.96 | 6.03 | 6.03 | -0.02 (-0.33%) | 39,575,780 |
9 Jan 2024 | CNY | 5.88 | 6.12 | 5.8 | 6.05 | 6.05 | +0.16 (+2.72%) | 55,357,710 |
8 Jan 2024 | CNY | 5.85 | 5.93 | 5.76 | 5.89 | 5.89 | +0.03 (+0.51%) | 45,853,920 |
5 Jan 2024 | CNY | 5.91 | 5.95 | 5.81 | 5.86 | 5.86 | -0.05 (-0.85%) | 52,126,560 |
4 Jan 2024 | CNY | 5.7 | 5.94 | 5.7 | 5.91 | 5.91 | +0.17 (+2.96%) | 72,778,550 |
3 Jan 2024 | CNY | 5.63 | 5.78 | 5.57 | 5.74 | 5.74 | +0.1 (+1.77%) | 62,990,350 |
2 Jan 2024 | CNY | 5.3 | 5.73 | 5.28 | 5.64 | 5.64 | +0.37 (+7.02%) | 81,686,590 |
29 Dec 2023 | CNY | 5.18 | 5.33 | 5.13 | 5.27 | 5.27 | +0.11 (+2.13%) | 56,988,590 |
28 Dec 2023 | CNY | 5.42 | 5.43 | 5.08 | 5.16 | 5.16 | -0.25 (-4.62%) | 74,714,270 |
27 Dec 2023 | CNY | 5.23 | 5.43 | 5.23 | 5.41 | 5.41 | +0.16 (+3.05%) | 33,793,990 |