Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 6.76 | 6.8 | 6.63 | 6.65 | 6.65 | -0.12 (-1.77%) | 4,272,000 |
25 Dec 2023 | CNY | 6.89 | 6.89 | 6.69 | 6.77 | 6.77 | -0.12 (-1.74%) | 5,014,900 |
22 Dec 2023 | CNY | 6.92 | 6.97 | 6.81 | 6.89 | 6.89 | -0.05 (-0.72%) | 5,169,440 |
21 Dec 2023 | CNY | 6.94 | 6.96 | 6.79 | 6.94 | 6.94 | -0.02 (-0.29%) | 4,432,020 |
20 Dec 2023 | CNY | 7.01 | 7.05 | 6.93 | 6.96 | 6.96 | -0.05 (-0.71%) | 3,727,980 |
19 Dec 2023 | CNY | 7.14 | 7.19 | 6.95 | 7.01 | 7.01 | -0.08 (-1.13%) | 5,458,840 |
18 Dec 2023 | CNY | 7.13 | 7.15 | 7.05 | 7.09 | 7.09 | -0.04 (-0.56%) | 5,242,260 |
15 Dec 2023 | CNY | 7.14 | 7.19 | 7.09 | 7.13 | 7.13 | 0.0 (0.0%) | 5,498,260 |
14 Dec 2023 | CNY | 7.09 | 7.16 | 7 | 7.13 | 7.13 | +0.08 (+1.13%) | 6,022,790 |
13 Dec 2023 | CNY | 7 | 7.12 | 6.96 | 7.05 | 7.05 | +0.04 (+0.57%) | 5,145,410 |
12 Dec 2023 | CNY | 6.97 | 7.01 | 6.91 | 7.01 | 7.01 | +0.12 (+1.74%) | 5,518,520 |
11 Dec 2023 | CNY | 6.86 | 6.94 | 6.75 | 6.89 | 6.89 | -0.01 (-0.14%) | 6,809,090 |
8 Dec 2023 | CNY | 6.95 | 6.99 | 6.87 | 6.9 | 6.9 | 0.0 (0.0%) | 7,255,300 |
7 Dec 2023 | CNY | 7.01 | 7.05 | 6.87 | 6.9 | 6.9 | -0.06 (-0.86%) | 8,277,680 |
6 Dec 2023 | CNY | 7 | 7.06 | 6.95 | 6.96 | 6.96 | -0.08 (-1.14%) | 7,142,970 |
5 Dec 2023 | CNY | 7.08 | 7.13 | 7.02 | 7.04 | 7.04 | -0.04 (-0.56%) | 5,822,920 |
4 Dec 2023 | CNY | 7 | 7.1 | 6.98 | 7.08 | 7.08 | +0.09 (+1.29%) | 7,973,000 |
1 Dec 2023 | CNY | 6.94 | 7.01 | 6.85 | 6.99 | 6.99 | +0.06 (+0.87%) | 6,386,130 |
30 Nov 2023 | CNY | 6.84 | 6.94 | 6.84 | 6.93 | 6.93 | +0.04 (+0.58%) | 4,032,160 |
29 Nov 2023 | CNY | 6.91 | 6.97 | 6.88 | 6.89 | 6.89 | -0.02 (-0.29%) | 3,371,580 |
28 Nov 2023 | CNY | 6.88 | 6.94 | 6.8 | 6.91 | 6.91 | +0.03 (+0.44%) | 3,976,630 |
27 Nov 2023 | CNY | 6.86 | 6.9 | 6.83 | 6.88 | 6.88 | -0.01 (-0.15%) | 3,523,280 |
24 Nov 2023 | CNY | 6.9 | 6.94 | 6.86 | 6.89 | 6.89 | -0.01 (-0.14%) | 3,499,020 |
23 Nov 2023 | CNY | 6.82 | 6.91 | 6.8 | 6.9 | 6.9 | +0.06 (+0.88%) | 3,656,840 |
22 Nov 2023 | CNY | 6.88 | 6.89 | 6.81 | 6.84 | 6.84 | -0.02 (-0.29%) | 4,272,160 |
21 Nov 2023 | CNY | 6.92 | 6.94 | 6.84 | 6.86 | 6.86 | -0.04 (-0.58%) | 4,550,860 |
20 Nov 2023 | CNY | 6.94 | 6.96 | 6.87 | 6.9 | 6.9 | -0.03 (-0.43%) | 5,350,410 |
17 Nov 2023 | CNY | 6.88 | 6.94 | 6.87 | 6.93 | 6.93 | +0.03 (+0.43%) | 3,268,750 |
16 Nov 2023 | CNY | 6.92 | 6.94 | 6.88 | 6.9 | 6.9 | -0.02 (-0.29%) | 3,433,210 |
15 Nov 2023 | CNY | 6.96 | 6.96 | 6.88 | 6.92 | 6.92 | -0.01 (-0.14%) | 3,531,300 |