Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2023 | CNY | 5.48 | 5.56 | 5.41 | 5.43 | 5.43 | -0.1 (-1.81%) | 10,574,600 |
22 Dec 2023 | CNY | 5.55 | 5.74 | 5.46 | 5.53 | 5.53 | -0.04 (-0.72%) | 17,314,805 |
21 Dec 2023 | CNY | 5.53 | 5.59 | 5.43 | 5.57 | 5.57 | +0.11 (+2.01%) | 11,087,200 |
20 Dec 2023 | CNY | 5.51 | 5.57 | 5.46 | 5.46 | 5.46 | -0.05 (-0.91%) | 4,806,400 |
19 Dec 2023 | CNY | 5.51 | 5.56 | 5.46 | 5.51 | 5.51 | -0.04 (-0.72%) | 6,770,900 |
18 Dec 2023 | CNY | 5.64 | 5.67 | 5.51 | 5.55 | 5.55 | -0.14 (-2.46%) | 9,102,200 |
15 Dec 2023 | CNY | 5.67 | 5.7 | 5.64 | 5.69 | 5.69 | +0.05 (+0.89%) | 6,225,500 |
14 Dec 2023 | CNY | 5.66 | 5.7 | 5.63 | 5.64 | 5.64 | 0.0 (0.0%) | 5,872,800 |
13 Dec 2023 | CNY | 5.7 | 5.71 | 5.64 | 5.64 | 5.64 | -0.06 (-1.05%) | 6,279,700 |
12 Dec 2023 | CNY | 5.63 | 5.72 | 5.6 | 5.7 | 5.7 | +0.08 (+1.42%) | 11,846,700 |
11 Dec 2023 | CNY | 5.58 | 5.71 | 5.55 | 5.62 | 5.62 | +0.11 (+2.00%) | 14,544,900 |
8 Dec 2023 | CNY | 5.66 | 5.69 | 5.5 | 5.51 | 5.51 | -0.15 (-2.65%) | 9,976,844 |
7 Dec 2023 | CNY | 5.7 | 5.74 | 5.63 | 5.66 | 5.66 | -0.04 (-0.70%) | 5,870,000 |
6 Dec 2023 | CNY | 5.63 | 5.75 | 5.62 | 5.7 | 5.7 | +0.04 (+0.71%) | 7,494,000 |
5 Dec 2023 | CNY | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | -0.08 (-1.39%) | 6,675,900 |
4 Dec 2023 | CNY | 5.74 | 5.8 | 5.7 | 5.74 | 5.74 | -0.01 (-0.17%) | 6,978,800 |
1 Dec 2023 | CNY | 5.72 | 5.77 | 5.7 | 5.75 | 5.75 | +0.03 (+0.52%) | 7,926,933 |
30 Nov 2023 | CNY | 5.76 | 5.78 | 5.64 | 5.72 | 5.72 | -0.04 (-0.69%) | 9,173,500 |
29 Nov 2023 | CNY | 5.78 | 5.83 | 5.74 | 5.76 | 5.76 | -0.05 (-0.86%) | 8,150,800 |
28 Nov 2023 | CNY | 5.76 | 5.84 | 5.74 | 5.81 | 5.81 | +0.05 (+0.87%) | 8,090,800 |
27 Nov 2023 | CNY | 5.77 | 5.8 | 5.73 | 5.76 | 5.76 | -0.01 (-0.17%) | 9,015,100 |
24 Nov 2023 | CNY | 5.86 | 5.89 | 5.75 | 5.77 | 5.77 | -0.1 (-1.70%) | 11,141,000 |
23 Nov 2023 | CNY | 5.8 | 5.88 | 5.76 | 5.87 | 5.87 | +0.06 (+1.03%) | 10,737,000 |
22 Nov 2023 | CNY | 5.85 | 5.91 | 5.8 | 5.81 | 5.81 | -0.05 (-0.85%) | 12,398,700 |
21 Nov 2023 | CNY | 5.88 | 5.95 | 5.85 | 5.86 | 5.86 | -0.01 (-0.17%) | 13,811,200 |
20 Nov 2023 | CNY | 5.85 | 5.9 | 5.83 | 5.87 | 5.87 | +0.01 (+0.17%) | 11,030,900 |
17 Nov 2023 | CNY | 5.81 | 5.86 | 5.79 | 5.86 | 5.86 | +0.04 (+0.69%) | 8,733,188 |
16 Nov 2023 | CNY | 5.85 | 5.87 | 5.81 | 5.82 | 5.82 | -0.05 (-0.85%) | 9,497,415 |
15 Nov 2023 | CNY | 5.9 | 5.92 | 5.84 | 5.87 | 5.87 | 0.0 (0.0%) | 10,910,200 |
14 Nov 2023 | CNY | 5.91 | 5.92 | 5.83 | 5.87 | 5.87 | -0.04 (-0.68%) | 11,422,600 |