Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | CNY | 5.93 | 6 | 5.92 | 5.95 | 5.95 | +0.02 (+0.34%) | 8,595,187 |
13 Dec 2023 | CNY | 5.9 | 5.98 | 5.89 | 5.93 | 5.93 | +0.02 (+0.34%) | 10,582,500 |
12 Dec 2023 | CNY | 5.83 | 5.92 | 5.82 | 5.91 | 5.91 | +0.09 (+1.55%) | 8,385,500 |
11 Dec 2023 | CNY | 5.73 | 5.83 | 5.68 | 5.82 | 5.82 | +0.09 (+1.57%) | 7,916,400 |
8 Dec 2023 | CNY | 5.87 | 5.89 | 5.73 | 5.73 | 5.73 | -0.14 (-2.39%) | 8,630,700 |
7 Dec 2023 | CNY | 5.89 | 5.9 | 5.84 | 5.87 | 5.87 | -0.01 (-0.17%) | 4,930,700 |
6 Dec 2023 | CNY | 5.84 | 5.91 | 5.84 | 5.88 | 5.88 | +0.02 (+0.34%) | 5,201,595 |
5 Dec 2023 | CNY | 5.94 | 5.97 | 5.85 | 5.86 | 5.86 | -0.12 (-2.01%) | 10,576,900 |
4 Dec 2023 | CNY | 5.95 | 6.04 | 5.94 | 5.98 | 5.98 | +0.08 (+1.36%) | 12,815,708 |
1 Dec 2023 | CNY | 5.92 | 5.94 | 5.88 | 5.9 | 5.9 | -0.02 (-0.34%) | 7,484,140 |
30 Nov 2023 | CNY | 5.95 | 5.96 | 5.88 | 5.92 | 5.92 | -0.02 (-0.34%) | 6,842,200 |
29 Nov 2023 | CNY | 5.99 | 6.05 | 5.92 | 5.94 | 5.94 | -0.05 (-0.83%) | 7,564,000 |
28 Nov 2023 | CNY | 5.9 | 6.02 | 5.87 | 5.99 | 5.99 | +0.09 (+1.53%) | 8,141,400 |
27 Nov 2023 | CNY | 5.88 | 5.93 | 5.85 | 5.9 | 5.9 | +0.01 (+0.17%) | 5,968,200 |
24 Nov 2023 | CNY | 5.93 | 5.94 | 5.86 | 5.89 | 5.89 | -0.04 (-0.67%) | 5,740,300 |
23 Nov 2023 | CNY | 5.87 | 5.94 | 5.85 | 5.93 | 5.93 | +0.06 (+1.02%) | 5,867,700 |
22 Nov 2023 | CNY | 5.91 | 5.94 | 5.87 | 5.87 | 5.87 | -0.05 (-0.84%) | 5,660,800 |
21 Nov 2023 | CNY | 5.97 | 5.99 | 5.91 | 5.92 | 5.92 | -0.04 (-0.67%) | 6,382,200 |
20 Nov 2023 | CNY | 5.92 | 5.96 | 5.88 | 5.96 | 5.96 | +0.05 (+0.85%) | 6,351,422 |
17 Nov 2023 | CNY | 5.85 | 5.92 | 5.83 | 5.91 | 5.91 | +0.05 (+0.85%) | 4,780,200 |
16 Nov 2023 | CNY | 5.88 | 5.91 | 5.86 | 5.86 | 5.86 | -0.04 (-0.68%) | 4,769,200 |
15 Nov 2023 | CNY | 5.89 | 5.92 | 5.87 | 5.9 | 5.9 | +0.03 (+0.51%) | 5,094,100 |
14 Nov 2023 | CNY | 5.87 | 5.89 | 5.84 | 5.87 | 5.87 | -0.02 (-0.34%) | 5,704,630 |
13 Nov 2023 | CNY | 5.82 | 5.9 | 5.81 | 5.89 | 5.89 | +0.07 (+1.20%) | 6,558,300 |
10 Nov 2023 | CNY | 5.8 | 5.84 | 5.77 | 5.82 | 5.82 | +0.02 (+0.34%) | 4,915,300 |
9 Nov 2023 | CNY | 5.87 | 5.87 | 5.8 | 5.8 | 5.8 | -0.05 (-0.85%) | 5,799,100 |
8 Nov 2023 | CNY | 5.81 | 5.87 | 5.79 | 5.85 | 5.85 | +0.03 (+0.52%) | 8,126,988 |
7 Nov 2023 | CNY | 5.85 | 5.85 | 5.77 | 5.82 | 5.82 | 0.0 (0.0%) | 4,384,726 |
6 Nov 2023 | CNY | 5.79 | 5.86 | 5.78 | 5.82 | 5.82 | +0.05 (+0.87%) | 6,978,800 |
3 Nov 2023 | CNY | 5.69 | 5.82 | 5.69 | 5.77 | 5.77 | +0.09 (+1.58%) | 7,744,044 |