Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 5.21 | 5.23 | 5.05 | 5.08 | 5.08 | -0.13 (-2.50%) | 17,391,398 |
25 Dec 2023 | CNY | 5.18 | 5.27 | 5.13 | 5.21 | 5.21 | +0.01 (+0.19%) | 15,681,370 |
22 Dec 2023 | CNY | 5.31 | 5.35 | 5.18 | 5.2 | 5.2 | -0.14 (-2.62%) | 23,506,089 |
21 Dec 2023 | CNY | 5.31 | 5.37 | 5.18 | 5.34 | 5.34 | +0.02 (+0.38%) | 31,317,707 |
20 Dec 2023 | CNY | 5.46 | 5.49 | 5.31 | 5.32 | 5.32 | -0.13 (-2.39%) | 27,823,670 |
19 Dec 2023 | CNY | 5.6 | 5.6 | 5.38 | 5.45 | 5.45 | -0.13 (-2.33%) | 41,419,935 |
18 Dec 2023 | CNY | 5.56 | 5.65 | 5.52 | 5.58 | 5.58 | +0.04 (+0.72%) | 37,052,301 |
15 Dec 2023 | CNY | 5.63 | 5.7 | 5.52 | 5.54 | 5.54 | -0.09 (-1.60%) | 35,811,284 |
14 Dec 2023 | CNY | 5.83 | 5.87 | 5.61 | 5.63 | 5.63 | -0.2 (-3.43%) | 52,659,034 |
13 Dec 2023 | CNY | 5.93 | 6.07 | 5.83 | 5.83 | 5.83 | -0.17 (-2.83%) | 60,583,025 |
12 Dec 2023 | CNY | 5.79 | 6.1 | 5.7 | 6 | 6 | +0.21 (+3.63%) | 78,624,340 |
11 Dec 2023 | CNY | 5.61 | 5.84 | 5.51 | 5.79 | 5.79 | +0.07 (+1.22%) | 60,241,487 |
8 Dec 2023 | CNY | 6.08 | 6.19 | 5.72 | 5.72 | 5.72 | -0.63 (-9.92%) | 84,766,153 |
7 Dec 2023 | CNY | 6.71 | 6.8 | 6.35 | 6.35 | 6.35 | -0.7 (-9.93%) | 90,273,473 |
6 Dec 2023 | CNY | 6.61 | 7.48 | 6.31 | 7.05 | 7.05 | +0.05 (+0.71%) | 163,767,794 |
5 Dec 2023 | CNY | 7.1 | 8.2 | 6.87 | 7 | 7 | -0.63 (-8.26%) | 190,473,262 |
4 Dec 2023 | CNY | 6.25 | 7.63 | 6.25 | 7.63 | 7.63 | +0.69 (+9.94%) | 193,985,907 |
1 Dec 2023 | CNY | 6.93 | 6.94 | 6.44 | 6.94 | 6.94 | +0.63 (+9.98%) | 149,688,036 |
30 Nov 2023 | CNY | 5.54 | 6.31 | 5.27 | 6.31 | 6.31 | +0.57 (+9.93%) | 116,930,366 |
29 Nov 2023 | CNY | 5.3 | 5.74 | 5.24 | 5.74 | 5.74 | +0.52 (+9.96%) | 86,198,803 |
28 Nov 2023 | CNY | 5.07 | 5.45 | 5.04 | 5.22 | 5.22 | +0.15 (+2.96%) | 52,798,083 |
27 Nov 2023 | CNY | 5.18 | 5.21 | 5.05 | 5.07 | 5.07 | +0.05 (+1.00%) | 24,407,548 |
24 Nov 2023 | CNY | 5.13 | 5.15 | 4.98 | 5.02 | 5.02 | -0.1 (-1.95%) | 19,474,343 |
23 Nov 2023 | CNY | 4.99 | 5.12 | 4.94 | 5.12 | 5.12 | +0.21 (+4.28%) | 25,379,516 |
22 Nov 2023 | CNY | 5.07 | 5.08 | 4.89 | 4.91 | 4.91 | -0.14 (-2.77%) | 19,207,313 |
21 Nov 2023 | CNY | 5.1 | 5.15 | 5.02 | 5.05 | 5.05 | -0.04 (-0.79%) | 21,845,425 |
20 Nov 2023 | CNY | 5.02 | 5.12 | 4.96 | 5.09 | 5.09 | +0.06 (+1.19%) | 27,151,960 |
17 Nov 2023 | CNY | 4.85 | 5.04 | 4.78 | 5.03 | 5.03 | +0.19 (+3.93%) | 38,284,636 |
16 Nov 2023 | CNY | 4.83 | 4.89 | 4.81 | 4.84 | 4.84 | -0.01 (-0.21%) | 18,828,842 |
15 Nov 2023 | CNY | 4.72 | 4.95 | 4.63 | 4.85 | 4.85 | +0.16 (+3.41%) | 25,223,294 |