Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | CNY | 5.88 | 5.91 | 5.71 | 5.82 | 5.82 | -0.04 (-0.68%) | 11,457,828 |
21 Dec 2023 | CNY | 5.81 | 5.93 | 5.72 | 5.86 | 5.86 | +0.01 (+0.17%) | 12,411,647 |
20 Dec 2023 | CNY | 5.89 | 5.9 | 5.76 | 5.85 | 5.85 | -0.04 (-0.68%) | 8,886,305 |
19 Dec 2023 | CNY | 5.79 | 5.95 | 5.71 | 5.89 | 5.89 | +0.1 (+1.73%) | 9,438,120 |
18 Dec 2023 | CNY | 5.83 | 5.9 | 5.75 | 5.79 | 5.79 | -0.09 (-1.53%) | 12,989,592 |
15 Dec 2023 | CNY | 6 | 6 | 5.86 | 5.88 | 5.88 | -0.11 (-1.84%) | 10,534,129 |
14 Dec 2023 | CNY | 6.06 | 6.08 | 5.96 | 5.99 | 5.99 | -0.05 (-0.83%) | 10,504,220 |
13 Dec 2023 | CNY | 6.25 | 6.31 | 6.02 | 6.04 | 6.04 | -0.15 (-2.42%) | 20,683,687 |
12 Dec 2023 | CNY | 5.98 | 6.43 | 5.96 | 6.19 | 6.19 | +0.2 (+3.34%) | 39,901,473 |
11 Dec 2023 | CNY | 6 | 6.09 | 5.91 | 5.99 | 5.99 | -0.01 (-0.17%) | 16,282,434 |
8 Dec 2023 | CNY | 5.94 | 6.05 | 5.83 | 6 | 6 | +0.06 (+1.01%) | 19,668,209 |
7 Dec 2023 | CNY | 5.97 | 5.98 | 5.9 | 5.94 | 5.94 | -0.01 (-0.17%) | 13,056,058 |
6 Dec 2023 | CNY | 5.93 | 6.08 | 5.92 | 5.95 | 5.95 | -0.02 (-0.34%) | 10,839,291 |
5 Dec 2023 | CNY | 6.1 | 6.1 | 5.9 | 5.97 | 5.97 | -0.1 (-1.65%) | 19,683,980 |
4 Dec 2023 | CNY | 6.16 | 6.3 | 6.03 | 6.07 | 6.07 | -0.05 (-0.82%) | 14,185,804 |
1 Dec 2023 | CNY | 6.13 | 6.2 | 6.07 | 6.12 | 6.12 | -0.02 (-0.33%) | 14,970,536 |
30 Nov 2023 | CNY | 6.06 | 6.24 | 6.03 | 6.14 | 6.14 | +0.07 (+1.15%) | 25,498,897 |
29 Nov 2023 | CNY | 5.89 | 6.2 | 5.89 | 6.07 | 6.07 | +0.16 (+2.71%) | 29,335,260 |
28 Nov 2023 | CNY | 5.77 | 5.92 | 5.66 | 5.91 | 5.91 | +0.14 (+2.43%) | 16,062,252 |
27 Nov 2023 | CNY | 5.74 | 5.81 | 5.69 | 5.77 | 5.77 | 0.0 (0.0%) | 11,832,809 |
24 Nov 2023 | CNY | 5.85 | 5.9 | 5.75 | 5.77 | 5.77 | -0.08 (-1.37%) | 13,063,484 |
23 Nov 2023 | CNY | 5.85 | 5.91 | 5.82 | 5.85 | 5.85 | -0.05 (-0.85%) | 12,211,263 |
22 Nov 2023 | CNY | 5.84 | 5.93 | 5.8 | 5.9 | 5.9 | +0.02 (+0.34%) | 13,412,520 |
21 Nov 2023 | CNY | 5.85 | 5.92 | 5.82 | 5.88 | 5.88 | +0.02 (+0.34%) | 19,766,481 |
20 Nov 2023 | CNY | 6 | 6.02 | 5.8 | 5.86 | 5.86 | -0.15 (-2.50%) | 31,461,261 |
17 Nov 2023 | CNY | 5.76 | 6.07 | 5.76 | 6.01 | 6.01 | +0.25 (+4.34%) | 38,912,055 |
16 Nov 2023 | CNY | 5.68 | 5.85 | 5.65 | 5.76 | 5.76 | +0.07 (+1.23%) | 25,934,084 |
15 Nov 2023 | CNY | 5.65 | 5.69 | 5.51 | 5.69 | 5.69 | +0.04 (+0.71%) | 25,091,253 |
14 Nov 2023 | CNY | 5.61 | 5.8 | 5.57 | 5.65 | 5.65 | +0.05 (+0.89%) | 22,289,279 |
13 Nov 2023 | CNY | 5.64 | 5.71 | 5.59 | 5.6 | 5.6 | -0.05 (-0.88%) | 15,971,254 |