Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 5.5 | 5.56 | 5.38 | 5.4 | 5.4 | -0.11 (-2.00%) | 4,024,040 |
21 Dec 2023 | CNY | 5.36 | 5.53 | 5.32 | 5.51 | 5.51 | +0.14 (+2.61%) | 5,607,000 |
20 Dec 2023 | CNY | 5.5 | 5.5 | 5.37 | 5.37 | 5.37 | -0.09 (-1.65%) | 3,357,940 |
19 Dec 2023 | CNY | 5.45 | 5.49 | 5.39 | 5.46 | 5.46 | +0.02 (+0.37%) | 2,868,700 |
18 Dec 2023 | CNY | 5.55 | 5.55 | 5.42 | 5.44 | 5.44 | -0.09 (-1.63%) | 4,251,600 |
15 Dec 2023 | CNY | 5.52 | 5.6 | 5.49 | 5.53 | 5.53 | +0.05 (+0.91%) | 4,530,600 |
14 Dec 2023 | CNY | 5.48 | 5.55 | 5.47 | 5.48 | 5.48 | +0.01 (+0.18%) | 3,409,300 |
13 Dec 2023 | CNY | 5.55 | 5.55 | 5.46 | 5.47 | 5.47 | -0.07 (-1.26%) | 3,921,890 |
12 Dec 2023 | CNY | 5.58 | 5.58 | 5.45 | 5.54 | 5.54 | 0.0 (0.0%) | 3,764,500 |
11 Dec 2023 | CNY | 5.47 | 5.55 | 5.39 | 5.54 | 5.54 | +0.03 (+0.54%) | 5,369,147 |
8 Dec 2023 | CNY | 5.66 | 5.7 | 5.51 | 5.51 | 5.51 | -0.15 (-2.65%) | 3,760,100 |
7 Dec 2023 | CNY | 5.6 | 5.69 | 5.6 | 5.66 | 5.66 | +0.03 (+0.53%) | 4,553,800 |
6 Dec 2023 | CNY | 5.52 | 5.67 | 5.52 | 5.63 | 5.63 | +0.01 (+0.18%) | 3,683,200 |
5 Dec 2023 | CNY | 5.65 | 5.68 | 5.61 | 5.62 | 5.62 | -0.02 (-0.35%) | 3,451,202 |
4 Dec 2023 | CNY | 5.63 | 5.68 | 5.58 | 5.64 | 5.64 | +0.02 (+0.36%) | 4,257,000 |
1 Dec 2023 | CNY | 5.61 | 5.66 | 5.58 | 5.62 | 5.62 | +0.01 (+0.18%) | 3,443,847 |
30 Nov 2023 | CNY | 5.67 | 5.69 | 5.57 | 5.61 | 5.61 | -0.08 (-1.41%) | 5,602,602 |
29 Nov 2023 | CNY | 5.7 | 5.73 | 5.66 | 5.69 | 5.69 | -0.02 (-0.35%) | 3,288,000 |
28 Nov 2023 | CNY | 5.67 | 5.71 | 5.61 | 5.71 | 5.71 | +0.08 (+1.42%) | 4,394,251 |
27 Nov 2023 | CNY | 5.64 | 5.68 | 5.59 | 5.63 | 5.63 | -0.05 (-0.88%) | 5,387,100 |
24 Nov 2023 | CNY | 5.68 | 5.71 | 5.64 | 5.68 | 5.68 | -0.01 (-0.18%) | 4,268,000 |
23 Nov 2023 | CNY | 5.59 | 5.71 | 5.54 | 5.69 | 5.69 | +0.11 (+1.97%) | 8,813,900 |
22 Nov 2023 | CNY | 5.53 | 5.63 | 5.5 | 5.58 | 5.58 | +0.05 (+0.90%) | 5,330,100 |
21 Nov 2023 | CNY | 5.58 | 5.62 | 5.51 | 5.53 | 5.53 | +0.03 (+0.55%) | 4,099,200 |
20 Nov 2023 | CNY | 5.47 | 5.51 | 5.44 | 5.5 | 5.5 | +0.03 (+0.55%) | 2,689,100 |
17 Nov 2023 | CNY | 5.45 | 5.48 | 5.43 | 5.47 | 5.47 | +0.03 (+0.55%) | 2,205,000 |
16 Nov 2023 | CNY | 5.47 | 5.52 | 5.42 | 5.44 | 5.44 | -0.02 (-0.37%) | 3,989,602 |
15 Nov 2023 | CNY | 5.43 | 5.5 | 5.42 | 5.46 | 5.46 | +0.04 (+0.74%) | 2,775,400 |
14 Nov 2023 | CNY | 5.41 | 5.47 | 5.39 | 5.42 | 5.42 | +0.02 (+0.37%) | 2,737,000 |
13 Nov 2023 | CNY | 5.35 | 5.42 | 5.33 | 5.4 | 5.4 | +0.08 (+1.50%) | 3,024,300 |