Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | CNY | 5.68 | 5.73 | 5.67 | 5.71 | 5.71 | +0.02 (+0.35%) | 1,654,200 |
10 Jan 2024 | CNY | 5.72 | 5.73 | 5.67 | 5.69 | 5.69 | -0.03 (-0.52%) | 1,118,400 |
9 Jan 2024 | CNY | 5.7 | 5.74 | 5.69 | 5.72 | 5.72 | +0.01 (+0.18%) | 828,300 |
8 Jan 2024 | CNY | 5.79 | 5.79 | 5.7 | 5.71 | 5.71 | -0.09 (-1.55%) | 1,064,900 |
5 Jan 2024 | CNY | 5.84 | 5.85 | 5.78 | 5.8 | 5.8 | -0.04 (-0.68%) | 1,107,600 |
4 Jan 2024 | CNY | 5.83 | 5.86 | 5.81 | 5.84 | 5.84 | -0.01 (-0.17%) | 867,605 |
3 Jan 2024 | CNY | 5.84 | 5.85 | 5.82 | 5.85 | 5.85 | +0.01 (+0.17%) | 871,000 |
2 Jan 2024 | CNY | 5.81 | 5.87 | 5.81 | 5.84 | 5.84 | -0.01 (-0.17%) | 955,800 |
29 Dec 2023 | CNY | 5.85 | 5.86 | 5.82 | 5.85 | 5.85 | -0.01 (-0.17%) | 947,800 |
28 Dec 2023 | CNY | 5.82 | 5.88 | 5.8 | 5.86 | 5.86 | +0.04 (+0.69%) | 1,729,400 |
27 Dec 2023 | CNY | 5.8 | 5.83 | 5.76 | 5.82 | 5.82 | +0.02 (+0.34%) | 959,051 |
26 Dec 2023 | CNY | 5.78 | 5.84 | 5.76 | 5.8 | 5.8 | +0.04 (+0.69%) | 927,248 |
25 Dec 2023 | CNY | 5.71 | 5.79 | 5.71 | 5.76 | 5.76 | +0.05 (+0.88%) | 856,500 |
22 Dec 2023 | CNY | 5.75 | 5.77 | 5.71 | 5.71 | 5.71 | -0.07 (-1.21%) | 668,100 |
21 Dec 2023 | CNY | 5.71 | 5.78 | 5.61 | 5.78 | 5.78 | +0.05 (+0.87%) | 1,877,800 |
20 Dec 2023 | CNY | 5.74 | 5.77 | 5.73 | 5.73 | 5.73 | -0.01 (-0.17%) | 520,600 |
19 Dec 2023 | CNY | 5.73 | 5.77 | 5.71 | 5.74 | 5.74 | 0.0 (0.0%) | 814,500 |
18 Dec 2023 | CNY | 5.81 | 5.83 | 5.73 | 5.74 | 5.74 | -0.06 (-1.03%) | 888,100 |
15 Dec 2023 | CNY | 5.78 | 5.82 | 5.77 | 5.8 | 5.8 | +0.02 (+0.35%) | 686,600 |
14 Dec 2023 | CNY | 5.79 | 5.81 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 1,009,900 |
13 Dec 2023 | CNY | 5.8 | 5.86 | 5.78 | 5.78 | 5.78 | -0.03 (-0.52%) | 1,113,200 |
12 Dec 2023 | CNY | 5.77 | 5.83 | 5.76 | 5.81 | 5.81 | +0.03 (+0.52%) | 772,600 |
11 Dec 2023 | CNY | 5.77 | 5.79 | 5.7 | 5.78 | 5.78 | -0.02 (-0.34%) | 1,044,800 |
8 Dec 2023 | CNY | 5.82 | 5.83 | 5.78 | 5.8 | 5.8 | -0.01 (-0.17%) | 1,271,689 |
7 Dec 2023 | CNY | 5.83 | 5.85 | 5.81 | 5.81 | 5.81 | -0.02 (-0.34%) | 973,000 |
6 Dec 2023 | CNY | 5.81 | 5.86 | 5.79 | 5.83 | 5.83 | +0.01 (+0.17%) | 1,255,216 |
5 Dec 2023 | CNY | 5.89 | 5.89 | 5.81 | 5.82 | 5.82 | -0.06 (-1.02%) | 1,451,600 |
4 Dec 2023 | CNY | 5.9 | 5.9 | 5.87 | 5.88 | 5.88 | -0.02 (-0.34%) | 687,500 |
1 Dec 2023 | CNY | 5.85 | 5.92 | 5.83 | 5.9 | 5.9 | +0.05 (+0.85%) | 1,204,000 |
30 Nov 2023 | CNY | 5.87 | 5.9 | 5.84 | 5.85 | 5.85 | -0.02 (-0.34%) | 813,400 |