Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 5.58 | 5.72 | 5.55 | 5.66 | 5.66 | +0.05 (+0.89%) | 9,852,970 |
8 Jan 2024 | CNY | 5.76 | 5.79 | 5.61 | 5.61 | 5.61 | -0.17 (-2.94%) | 12,353,910 |
5 Jan 2024 | CNY | 5.86 | 5.92 | 5.75 | 5.78 | 5.78 | -0.11 (-1.87%) | 11,395,250 |
4 Jan 2024 | CNY | 5.98 | 6.02 | 5.87 | 5.89 | 5.89 | -0.09 (-1.51%) | 9,508,480 |
3 Jan 2024 | CNY | 6.06 | 6.16 | 5.95 | 5.98 | 5.98 | -0.08 (-1.32%) | 11,698,350 |
2 Jan 2024 | CNY | 6.04 | 6.1 | 5.97 | 6.06 | 6.06 | -0.01 (-0.16%) | 11,924,210 |
29 Dec 2023 | CNY | 6.03 | 6.19 | 6 | 6.07 | 6.07 | +0.03 (+0.50%) | 16,842,510 |
28 Dec 2023 | CNY | 5.84 | 6.07 | 5.74 | 6.04 | 6.04 | +0.2 (+3.42%) | 25,205,330 |
27 Dec 2023 | CNY | 5.8 | 5.9 | 5.67 | 5.84 | 5.84 | -0.04 (-0.68%) | 23,006,300 |
26 Dec 2023 | CNY | 5.9 | 6.02 | 5.85 | 5.88 | 5.88 | -0.05 (-0.84%) | 18,128,820 |
25 Dec 2023 | CNY | 6.27 | 6.27 | 5.81 | 5.93 | 5.93 | -0.42 (-6.61%) | 37,962,430 |
22 Dec 2023 | CNY | 6.32 | 6.55 | 6.32 | 6.35 | 6.35 | -0.15 (-2.31%) | 20,463,590 |
21 Dec 2023 | CNY | 6.96 | 6.96 | 6.45 | 6.5 | 6.5 | -0.67 (-9.34%) | 38,796,930 |
20 Dec 2023 | CNY | 7.7 | 7.7 | 7.01 | 7.17 | 7.17 | -0.52 (-6.76%) | 24,029,210 |
19 Dec 2023 | CNY | 7.85 | 7.89 | 7.63 | 7.69 | 7.69 | -0.23 (-2.90%) | 11,159,270 |
18 Dec 2023 | CNY | 7.94 | 8.06 | 7.86 | 7.92 | 7.92 | +0.01 (+0.13%) | 8,769,000 |
15 Dec 2023 | CNY | 7.92 | 7.97 | 7.86 | 7.91 | 7.91 | -0.05 (-0.63%) | 11,777,390 |
14 Dec 2023 | CNY | 8.13 | 8.14 | 7.95 | 7.96 | 7.96 | -0.2 (-2.45%) | 16,790,100 |
13 Dec 2023 | CNY | 8.52 | 8.52 | 8.14 | 8.16 | 8.16 | +0.02 (+0.25%) | 29,916,290 |
12 Dec 2023 | CNY | 8.2 | 8.24 | 8.06 | 8.14 | 8.14 | -0.1 (-1.21%) | 10,799,580 |
11 Dec 2023 | CNY | 8.3 | 8.33 | 7.95 | 8.24 | 8.24 | -0.11 (-1.32%) | 25,028,130 |
8 Dec 2023 | CNY | 8.29 | 8.75 | 8.28 | 8.35 | 8.35 | +0.12 (+1.46%) | 36,904,930 |
7 Dec 2023 | CNY | 8.19 | 8.26 | 8.08 | 8.23 | 8.23 | +0.03 (+0.37%) | 12,891,720 |
6 Dec 2023 | CNY | 7.82 | 8.32 | 7.82 | 8.2 | 8.2 | +0.3 (+3.80%) | 20,306,460 |
5 Dec 2023 | CNY | 8.01 | 8.17 | 7.9 | 7.9 | 7.9 | -0.15 (-1.86%) | 10,719,010 |
4 Dec 2023 | CNY | 7.94 | 8.2 | 7.82 | 8.05 | 8.05 | +0.1 (+1.26%) | 16,173,100 |
1 Dec 2023 | CNY | 8.19 | 8.19 | 7.92 | 7.95 | 7.95 | -0.24 (-2.93%) | 14,504,340 |
30 Nov 2023 | CNY | 8.17 | 8.23 | 8.1 | 8.19 | 8.19 | +0.04 (+0.49%) | 7,037,400 |
29 Nov 2023 | CNY | 8.25 | 8.25 | 8.11 | 8.15 | 8.15 | -0.07 (-0.85%) | 7,006,620 |
28 Nov 2023 | CNY | 8.27 | 8.28 | 8.14 | 8.22 | 8.22 | -0.05 (-0.60%) | 8,582,310 |